37,450€
-0,40%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 37,05 | 37,95 | 36,50 | 37,55 | -0,27% | - |
| 17.06.2026 | 37,10 | 37,85 | 36,25 | 37,65 | 0,13% | 125,00 |
| 16.06.2026 | 38,20 | 38,25 | 37,15 | 37,60 | -1,96% | - |
| 15.06.2026 | 38,80 | 38,85 | 37,95 | 38,35 | -0,39% | - |
| 12.06.2026 | 37,75 | 38,65 | 37,65 | 38,50 | 1,99% | - |
| 11.06.2026 | 37,65 | 38,15 | 37,15 | 37,75 | -1,05% | 1.908,00 |
| 10.06.2026 | 37,25 | 38,35 | 36,85 | 38,15 | 3,25% | - |
| 09.06.2026 | 37,00 | 37,25 | 36,45 | 36,95 | 0,14% | - |
| 08.06.2026 | 37,05 | 37,50 | 36,85 | 36,90 | -0,94% | - |
| 05.06.2026 | 36,70 | 37,25 | 36,15 | 37,25 | 1,09% | - |
| 04.06.2026 | 37,00 | 37,25 | 36,70 | 36,85 | -0,81% | - |
| 03.06.2026 | 36,90 | 37,55 | 36,20 | 37,15 | -0,27% | 1.850,00 |
| 02.06.2026 | 37,55 | 38,15 | 37,00 | 37,25 | 1,09% | - |
| 01.06.2026 | 36,75 | 37,45 | 36,65 | 36,85 | 1,24% | - |
| 29.05.2026 | 37,40 | 37,75 | 36,40 | 36,40 | -2,28% | - |
| 28.05.2026 | 37,60 | 37,95 | 37,05 | 37,25 | -1,32% | 1.320,00 |
| 27.05.2026 | 37,10 | 38,05 | 36,10 | 37,75 | -0,79% | - |
| 26.05.2026 | 37,70 | 38,90 | 37,05 | 38,05 | -1,42% | - |
| 25.05.2026 | 38,55 | 38,65 | 38,55 | 38,60 | 0,52% | - |
| 22.05.2026 | 38,35 | 38,75 | 37,95 | 38,40 | -0,65% | 5.250,00 |
| 21.05.2026 | 39,15 | 39,35 | 38,35 | 38,65 | -1,28% | - |
| 20.05.2026 | 39,05 | 39,20 | 38,35 | 39,15 | 0,26% | 16,00 |
| 19.05.2026 | 38,95 | 39,65 | 38,95 | 39,05 | -0,13% | 5.250,00 |
| 18.05.2026 | 38,65 | 39,15 | 38,25 | 39,10 | -0,38% | 1.650,00 |
| 15.05.2026 | 39,10 | 39,75 | 38,80 | 39,25 | -0,51% | 2.050,00 |
| 14.05.2026 | 39,65 | 40,65 | 39,10 | 39,45 | -1,74% | - |
| 13.05.2026 | 40,55 | 40,95 | 40,05 | 40,15 | -1,47% | 12.500,00 |
| 12.05.2026 | 40,35 | 41,05 | 40,05 | 40,75 | 1,24% | - |
| 11.05.2026 | 40,05 | 40,35 | 39,85 | 40,25 | 1,00% | - |
| 08.05.2026 | 40,45 | 40,95 | 39,75 | 39,85 | -2,80% | - |
| 07.05.2026 | 41,55 | 41,60 | 40,85 | 41,00 | -1,09% | - |
| 06.05.2026 | 41,15 | 41,85 | 40,70 | 41,45 | 0,24% | - |
| 05.05.2026 | 41,05 | 41,75 | 40,95 | 41,35 | 0,98% | - |
| 04.05.2026 | 41,95 | 41,95 | 40,85 | 40,95 | -0,97% | - |
| 30.04.2026 | 41,45 | 42,05 | 41,15 | 41,35 | -0,96% | - |
| 29.04.2026 | 41,15 | 42,95 | 40,55 | 41,75 | 3,21% | 4.560,00 |
| 28.04.2026 | 40,00 | 40,95 | 39,55 | 40,45 | -0,74% | - |
| 27.04.2026 | 41,55 | 41,65 | 40,75 | 40,75 | -2,16% | - |
| 24.04.2026 | 41,60 | 42,05 | 41,35 | 41,65 | 1,22% | - |
| 23.04.2026 | 41,15 | 41,45 | 40,85 | 41,15 | -0,72% | - |
| 22.04.2026 | 41,50 | 41,65 | 41,35 | 41,45 | -0,12% | - |
| 21.04.2026 | 42,00 | 42,60 | 41,40 | 41,50 | 0,73% | - |
| 20.04.2026 | 41,45 | 41,60 | 41,15 | 41,20 | 0,00% | - |
| 17.04.2026 | 40,45 | 41,25 | 40,00 | 41,20 | -0,96% | - |
| 16.04.2026 | 41,85 | 42,35 | 41,55 | 41,60 | -1,30% | - |
| 15.04.2026 | 41,95 | 42,25 | 41,35 | 42,15 | 0,48% | 5.437,00 |
| 14.04.2026 | 42,00 | 42,25 | 41,70 | 41,95 | 0,48% | - |
| 13.04.2026 | 42,30 | 42,40 | 41,55 | 41,75 | -1,42% | - |
| 10.04.2026 | 42,85 | 42,95 | 42,35 | 42,35 | -1,17% | - |
| 09.04.2026 | 42,95 | 43,35 | 42,45 | 42,85 | 0,23% | - |
| 08.04.2026 | 42,40 | 42,85 | 41,80 | 42,75 | 3,39% | 1.900,00 |
| 07.04.2026 | 41,95 | 42,50 | 41,25 | 41,35 | -3,04% | - |
| 02.04.2026 | 42,06 | 43,05 | 42,04 | 42,65 | 0,64% | - |
| 01.04.2026 | 42,26 | 42,69 | 42,08 | 42,38 | 0,41% | - |
| 31.03.2026 | 42,53 | 42,85 | 41,81 | 42,20 | 0,04% | 4.070,00 |
| 30.03.2026 | 43,16 | 43,67 | 42,18 | 42,19 | -2,02% | - |
| 27.03.2026 | 44,20 | 44,20 | 42,91 | 43,06 | -0,25% | - |
| 26.03.2026 | 43,00 | 44,20 | 42,64 | 43,17 | -2,60% | - |
| 25.03.2026 | 44,78 | 45,19 | 44,16 | 44,32 | -0,71% | - |
| 24.03.2026 | 45,22 | 45,56 | 44,57 | 44,63 | -0,31% | - |
| 23.03.2026 | 44,47 | 46,03 | 44,34 | 44,77 | -0,38% | - |
| 20.03.2026 | 46,31 | 46,43 | 44,77 | 44,94 | -3,03% | 5.000,00 |
| 19.03.2026 | 46,70 | 46,70 | 45,62 | 46,35 | 0,59% | 9.100,00 |
| 18.03.2026 | 47,09 | 47,25 | 45,90 | 46,08 | -1,58% | 1.674,00 |
| 17.03.2026 | 47,46 | 47,79 | 46,80 | 46,82 | -0,23% | 22.000,00 |
| 16.03.2026 | 46,66 | 47,35 | 45,92 | 46,93 | 1,62% | - |
| 13.03.2026 | 45,51 | 46,40 | 45,25 | 46,18 | 1,28% | - |
| 12.03.2026 | 45,40 | 45,93 | 45,15 | 45,59 | -0,39% | - |
| 11.03.2026 | 45,86 | 46,19 | 45,54 | 45,77 | -0,02% | - |
| 10.03.2026 | 45,74 | 46,25 | 45,55 | 45,78 | 0,09% | 1.020,00 |
| 09.03.2026 | 45,31 | 45,99 | 44,22 | 45,74 | 2,34% | - |
| 06.03.2026 | 46,20 | 46,25 | 44,70 | 44,70 | -0,99% | - |
| 05.03.2026 | 44,98 | 45,18 | 44,64 | 45,14 | 0,41% | - |
| 04.03.2026 | 44,85 | 45,86 | 44,77 | 44,96 | -0,26% | - |
| 03.03.2026 | 44,96 | 45,22 | 44,17 | 45,07 | -1,52% | - |
| 02.03.2026 | 46,24 | 46,52 | 45,50 | 45,77 | -1,56% | - |
| 27.02.2026 | 46,77 | 46,99 | 46,20 | 46,49 | -1,25% | - |
| 26.02.2026 | 46,84 | 47,52 | 46,30 | 47,08 | -1,54% | 8,00 |
| 25.02.2026 | 47,44 | 47,92 | 47,16 | 47,82 | 0,52% | 480,00 |
| 24.02.2026 | 46,99 | 47,72 | 46,81 | 47,57 | 1,60% | - |
| 23.02.2026 | 45,90 | 47,07 | 45,33 | 46,82 | 2,94% | - |
| 20.02.2026 | 46,13 | 46,31 | 45,26 | 45,49 | -1,98% | - |
| 19.02.2026 | 47,08 | 47,41 | 46,25 | 46,41 | -1,50% | - |
| 18.02.2026 | 46,40 | 47,35 | 46,37 | 47,11 | 1,76% | 4.050,00 |
| 17.02.2026 | 45,57 | 46,54 | 45,54 | 46,30 | 0,95% | 7.800,00 |
| 16.02.2026 | 45,77 | 46,04 | 45,70 | 45,86 | -1,64% | 880,00 |
| 13.02.2026 | 46,46 | 46,94 | 45,85 | 46,63 | 3,08% | - |
| 12.02.2026 | 47,41 | 47,44 | 45,12 | 45,23 | -4,30% | 960,00 |
| 11.02.2026 | 47,75 | 48,23 | 47,26 | 47,26 | -1,61% | - |
| 10.02.2026 | 48,17 | 48,43 | 47,62 | 48,04 | -0,46% | - |
| 09.02.2026 | 48,20 | 48,45 | 47,20 | 48,26 | -1,49% | - |
| 06.02.2026 | 46,75 | 49,39 | 46,34 | 48,99 | 3,62% | 3.080,00 |
| 05.02.2026 | 46,25 | 47,35 | 44,93 | 47,28 | 5,11% | 4.730,00 |
| 04.02.2026 | 42,85 | 45,25 | 42,75 | 44,98 | 4,52% | - |
| 03.02.2026 | 42,86 | 43,22 | 42,51 | 43,03 | 0,44% | 520,00 |
| 02.02.2026 | 41,33 | 42,86 | 41,14 | 42,84 | 2,72% | - |
| 30.01.2026 | 42,06 | 42,32 | 41,46 | 41,71 | -1,27% | 962,00 |
| 29.01.2026 | 42,27 | 43,22 | 41,75 | 42,24 | 0,74% | 750,00 |
| 28.01.2026 | 42,09 | 42,89 | 41,76 | 41,93 | 0,73% | - |
| 27.01.2026 | 41,52 | 42,53 | 41,45 | 41,63 | 1,47% | - |