40,140€
-0,89%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 40,68 | 41,05 | 39,78 | 40,37 | -1,26% | 4.174,00 |
| 31.07.2025 | 40,71 | 41,11 | 40,40 | 40,88 | 0,06% | - |
| 30.07.2025 | 40,26 | 40,97 | 39,91 | 40,86 | 1,49% | - |
| 29.07.2025 | 40,37 | 41,23 | 40,20 | 40,26 | -0,60% | - |
| 28.07.2025 | 40,68 | 41,44 | 40,34 | 40,50 | -0,64% | - |
| 25.07.2025 | 40,77 | 41,63 | 40,47 | 40,76 | -1,32% | - |
| 24.07.2025 | 41,51 | 41,90 | 41,22 | 41,31 | -0,89% | - |
| 23.07.2025 | 41,44 | 42,18 | 41,31 | 41,68 | 0,69% | 600,00 |
| 22.07.2025 | 40,76 | 41,44 | 40,70 | 41,39 | 1,50% | 2.000,00 |
| 21.07.2025 | 40,35 | 41,06 | 40,35 | 40,78 | 1,22% | - |
| 18.07.2025 | 41,25 | 41,39 | 39,76 | 40,29 | -1,64% | - |
| 17.07.2025 | 40,39 | 41,05 | 40,37 | 40,96 | 1,39% | - |
| 16.07.2025 | 40,30 | 40,57 | 39,93 | 40,40 | -0,23% | - |
| 15.07.2025 | 40,61 | 41,01 | 40,27 | 40,50 | -0,47% | - |
| 14.07.2025 | 40,70 | 41,34 | 40,35 | 40,69 | -0,09% | - |
| 11.07.2025 | 41,24 | 41,59 | 40,34 | 40,72 | -0,53% | - |
| 10.07.2025 | 40,10 | 41,41 | 40,06 | 40,94 | 1,68% | - |
| 09.07.2025 | 40,44 | 40,74 | 39,82 | 40,26 | -0,59% | - |
| 08.07.2025 | 41,00 | 41,18 | 40,27 | 40,50 | -0,20% | - |
| 07.07.2025 | 39,95 | 41,05 | 39,53 | 40,58 | 3,57% | - |
| 04.07.2025 | 38,79 | 39,23 | 38,69 | 39,18 | 0,60% | - |
| 03.07.2025 | 38,94 | 39,31 | 38,55 | 38,95 | -0,01% | 350,00 |
| 02.07.2025 | 38,76 | 39,44 | 38,70 | 38,95 | 0,53% | - |
| 01.07.2025 | 37,85 | 39,22 | 37,64 | 38,75 | 2,08% | - |
| 30.06.2025 | 38,79 | 38,81 | 37,58 | 37,96 | -0,59% | - |
| 27.06.2025 | 38,19 | 38,21 | 37,12 | 38,18 | 0,20% | - |
| 26.06.2025 | 38,09 | 38,36 | 37,75 | 38,11 | -0,08% | - |
| 25.06.2025 | 38,20 | 39,01 | 37,94 | 38,14 | -0,27% | - |
| 24.06.2025 | 38,30 | 38,76 | 38,10 | 38,24 | 0,72% | - |
| 23.06.2025 | 37,51 | 38,09 | 37,48 | 37,97 | 2,07% | - |
| 20.06.2025 | 37,15 | 37,70 | 36,91 | 37,20 | 1,09% | - |
| 19.06.2025 | 37,21 | 37,21 | 36,80 | 36,80 | -1,27% | - |
| 18.06.2025 | 37,29 | 37,98 | 37,07 | 37,27 | -0,27% | - |
| 17.06.2025 | 37,85 | 37,92 | 37,34 | 37,37 | -1,40% | - |
| 16.06.2025 | 37,78 | 38,32 | 37,78 | 37,90 | 0,46% | - |
| 13.06.2025 | 38,49 | 39,23 | 37,57 | 37,73 | -2,23% | - |
| 12.06.2025 | 38,90 | 38,99 | 38,37 | 38,59 | -1,43% | - |
| 11.06.2025 | 39,15 | 39,72 | 38,95 | 39,15 | -0,14% | - |
| 10.06.2025 | 39,87 | 39,96 | 38,75 | 39,20 | 1,17% | - |
| 09.06.2025 | 38,89 | 39,07 | 38,41 | 38,75 | 2,50% | - |
| 06.06.2025 | 37,66 | 38,10 | 37,50 | 37,80 | 0,67% | - |
| 05.06.2025 | 37,51 | 38,18 | 37,15 | 37,55 | -0,01% | - |
| 04.06.2025 | 38,13 | 38,77 | 37,50 | 37,56 | -1,64% | - |
| 03.06.2025 | 38,34 | 38,57 | 37,72 | 38,18 | -0,64% | - |
| 02.06.2025 | 38,07 | 38,50 | 37,80 | 38,43 | 0,07% | - |
| 30.05.2025 | 39,26 | 39,72 | 37,26 | 38,40 | -2,54% | - |
| 29.05.2025 | 39,14 | 39,89 | 38,95 | 39,40 | 2,27% | 90,00 |
| 28.05.2025 | 38,19 | 38,78 | 37,86 | 38,53 | 0,90% | - |
| 27.05.2025 | 37,55 | 38,41 | 37,55 | 38,18 | 1,50% | - |
| 26.05.2025 | 37,43 | 37,66 | 37,43 | 37,62 | 0,25% | - |
| 23.05.2025 | 37,48 | 37,92 | 37,00 | 37,52 | -0,42% | 370,00 |
| 22.05.2025 | 37,71 | 38,15 | 37,44 | 37,68 | -0,30% | - |
| 21.05.2025 | 38,33 | 38,77 | 37,46 | 37,80 | -3,10% | - |
| 20.05.2025 | 39,20 | 40,65 | 38,75 | 39,01 | -1,80% | - |
| 19.05.2025 | 39,29 | 39,73 | 38,94 | 39,72 | 0,33% | - |
| 16.05.2025 | 39,67 | 40,13 | 39,55 | 39,59 | -0,60% | - |
| 15.05.2025 | 41,63 | 41,94 | 39,68 | 39,83 | -5,16% | - |
| 14.05.2025 | 41,22 | 42,08 | 40,95 | 42,00 | 1,99% | - |
| 13.05.2025 | 41,42 | 41,67 | 40,92 | 41,18 | -0,96% | - |
| 12.05.2025 | 40,03 | 41,99 | 39,98 | 41,58 | 5,96% | - |
| 09.05.2025 | 39,11 | 39,71 | 38,83 | 39,24 | 0,18% | - |
| 08.05.2025 | 38,61 | 39,61 | 38,24 | 39,17 | 1,91% | - |
| 07.05.2025 | 38,64 | 38,77 | 37,88 | 38,43 | -0,10% | 200,00 |
| 06.05.2025 | 38,87 | 39,07 | 38,17 | 38,47 | 0,13% | - |
| 05.05.2025 | 38,60 | 38,69 | 37,88 | 38,42 | -1,37% | 40,00 |
| 02.05.2025 | 38,20 | 39,05 | 38,09 | 38,96 | 1,92% | - |
| 30.04.2025 | 40,16 | 40,90 | 37,59 | 38,22 | -6,79% | - |
| 29.04.2025 | 41,03 | 41,35 | 40,68 | 41,01 | 0,20% | - |
| 28.04.2025 | 39,69 | 41,28 | 39,69 | 40,93 | 2,07% | - |
| 25.04.2025 | 40,91 | 40,98 | 39,90 | 40,10 | -1,69% | - |
| 24.04.2025 | 41,05 | 41,35 | 40,63 | 40,79 | -1,29% | 750,00 |
| 23.04.2025 | 41,00 | 42,31 | 40,90 | 41,32 | 5,39% | 70,00 |
| 22.04.2025 | 37,40 | 39,25 | 36,98 | 39,21 | 7,81% | - |
| 17.04.2025 | 38,92 | 39,05 | 36,07 | 36,37 | -5,75% | - |
| 16.04.2025 | 39,02 | 39,75 | 38,35 | 38,59 | -2,28% | - |
| 15.04.2025 | 39,85 | 40,37 | 39,22 | 39,49 | -0,69% | - |
| 14.04.2025 | 39,50 | 40,79 | 39,36 | 39,76 | 1,64% | - |
| 11.04.2025 | 40,55 | 40,55 | 38,55 | 39,12 | -2,19% | - |
| 10.04.2025 | 42,90 | 43,20 | 39,34 | 40,00 | -5,17% | - |
| 09.04.2025 | 40,75 | 42,77 | 38,95 | 42,18 | 4,95% | - |
| 08.04.2025 | 41,93 | 43,14 | 39,47 | 40,19 | -3,47% | - |
| 07.04.2025 | 42,20 | 44,10 | 39,82 | 41,63 | -4,91% | - |
| 04.04.2025 | 47,32 | 47,52 | 41,83 | 43,78 | -8,23% | - |
| 03.04.2025 | 46,61 | 48,93 | 46,43 | 47,71 | -2,86% | - |
| 02.04.2025 | 48,94 | 49,34 | 48,37 | 49,11 | 0,00% | - |
| 01.04.2025 | 47,98 | 49,17 | 47,82 | 49,11 | 1,98% | - |
| 31.03.2025 | 47,82 | 48,26 | 46,98 | 48,16 | -0,01% | 100,00 |
| 28.03.2025 | 49,15 | 49,21 | 47,84 | 48,16 | -2,14% | - |
| 27.03.2025 | 48,96 | 49,57 | 48,37 | 49,22 | 1,37% | - |
| 26.03.2025 | 48,01 | 48,91 | 47,92 | 48,55 | 2,50% | - |
| 25.03.2025 | 46,40 | 47,90 | 46,38 | 47,37 | -1,99% | - |
| 24.03.2025 | 47,50 | 48,69 | 47,21 | 48,33 | 0,17% | - |
| 21.03.2025 | 47,55 | 48,38 | 47,10 | 48,25 | -1,11% | 21,00 |
| 20.03.2025 | 48,35 | 48,80 | 47,70 | 48,79 | -0,54% | - |
| 19.03.2025 | 49,01 | 49,89 | 48,50 | 49,05 | 0,52% | 50,00 |
| 18.03.2025 | 49,36 | 49,61 | 48,20 | 48,80 | -0,15% | 100,00 |
| 17.03.2025 | 47,76 | 49,23 | 47,35 | 48,87 | 3,68% | 65,00 |
| 14.03.2025 | 46,60 | 47,74 | 45,72 | 47,14 | 3,37% | - |
| 13.03.2025 | 44,58 | 46,09 | 44,58 | 45,60 | 0,71% | - |
| 12.03.2025 | 44,99 | 45,92 | 44,40 | 45,28 | 0,49% | - |