47,657$
0,95%
Echtzeit-Aktienkurs Yum China Holdings
Bid:
Ask:
Aktienkurse zur Yum China Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 47,28 | 47,83 | 47,28 | 47,66 | 0,95% | 1.054.283,00 |
| 15.11.2024 | 47,54 | 48,23 | 47,09 | 47,21 | -0,04% | 2.767.814,00 |
| 14.11.2024 | 46,79 | 47,47 | 46,73 | 47,23 | -0,59% | 1.991.684,00 |
| 13.11.2024 | 48,15 | 48,15 | 46,93 | 47,51 | -0,79% | 1.924.091,00 |
| 12.11.2024 | 48,02 | 48,40 | 47,56 | 47,89 | -2,72% | 2.846.479,00 |
| 11.11.2024 | 50,02 | 50,02 | 49,06 | 49,23 | -0,16% | 2.734.155,00 |
| 08.11.2024 | 50,19 | 50,43 | 49,29 | 49,31 | -4,18% | 2.433.096,00 |
| 07.11.2024 | 50,95 | 52,00 | 50,88 | 51,46 | 3,27% | 5.019.540,00 |
| 06.11.2024 | 48,56 | 50,03 | 48,22 | 49,83 | 3,08% | 3.999.343,00 |
| 05.11.2024 | 48,77 | 49,22 | 47,70 | 48,34 | 0,08% | 2.995.219,00 |
| 04.11.2024 | 49,81 | 50,10 | 48,30 | 48,30 | 7,17% | 4.785.989,00 |
| 01.11.2024 | 44,55 | 45,40 | 44,52 | 45,07 | 2,18% | 2.833.684,00 |
| 31.10.2024 | 44,89 | 45,23 | 44,11 | 44,11 | -1,32% | 3.372.168,00 |
| 30.10.2024 | 44,00 | 44,90 | 44,00 | 44,70 | 0,47% | 2.308.001,00 |
| 29.10.2024 | 44,74 | 45,15 | 44,48 | 44,49 | -0,47% | 2.467.380,00 |
| 28.10.2024 | 44,49 | 45,13 | 44,18 | 44,70 | 2,45% | 4.895.005,00 |
| 25.10.2024 | 43,82 | 44,45 | 43,60 | 43,63 | 0,28% | 3.246.293,00 |
| 24.10.2024 | 43,89 | 44,16 | 43,31 | 43,51 | -0,87% | 1.089.632,00 |
| 23.10.2024 | 43,65 | 44,06 | 43,40 | 43,89 | 0,62% | 3.062.762,00 |
| 22.10.2024 | 43,72 | 44,16 | 43,62 | 43,62 | 0,16% | 1.929.932,00 |
| 21.10.2024 | 43,70 | 43,84 | 43,31 | 43,55 | -0,64% | 2.372.764,00 |
| 18.10.2024 | 44,70 | 44,99 | 43,59 | 43,83 | 1,06% | 3.132.057,00 |
| 17.10.2024 | 43,45 | 43,91 | 43,06 | 43,37 | -1,59% | 3.567.128,00 |
| 16.10.2024 | 44,45 | 44,61 | 43,84 | 44,07 | -0,27% | 4.444.094,00 |
| 15.10.2024 | 45,61 | 45,72 | 43,86 | 44,19 | -5,64% | 4.872.061,00 |
| 14.10.2024 | 46,39 | 47,55 | 46,19 | 46,83 | -1,39% | 1.950.607,00 |
| 11.10.2024 | 46,42 | 47,85 | 46,36 | 47,49 | 0,40% | 1.543.772,00 |
| 10.10.2024 | 47,15 | 48,09 | 46,99 | 47,30 | 1,63% | 2.934.417,00 |
| 09.10.2024 | 45,88 | 46,88 | 45,31 | 46,54 | -1,17% | 2.937.307,00 |
| 08.10.2024 | 46,72 | 47,59 | 46,40 | 47,09 | -5,97% | 5.451.596,00 |
| 07.10.2024 | 51,28 | 51,68 | 49,05 | 50,08 | -0,65% | 4.244.332,00 |
| 04.10.2024 | 49,60 | 50,50 | 49,50 | 50,41 | 2,38% | 4.884.821,00 |
| 03.10.2024 | 49,39 | 50,54 | 48,87 | 49,24 | -3,47% | 7.424.815,00 |
| 02.10.2024 | 48,61 | 51,19 | 48,61 | 51,01 | 7,73% | 9.345.272,00 |
| 01.10.2024 | 45,01 | 47,51 | 44,76 | 47,35 | 5,18% | 4.452.108,00 |
| 30.09.2024 | 47,16 | 47,97 | 45,01 | 45,02 | -0,73% | 10.087.445,00 |
| 27.09.2024 | 44,27 | 45,50 | 43,92 | 45,35 | 3,40% | 7.535.587,00 |
| 26.09.2024 | 43,34 | 46,00 | 43,00 | 43,86 | 14,85% | 12.289.680,00 |
| 25.09.2024 | 38,28 | 38,85 | 38,08 | 38,19 | -2,00% | 3.237.367,00 |
| 24.09.2024 | 38,28 | 39,20 | 38,17 | 38,97 | 7,21% | 6.565.275,00 |
| 23.09.2024 | 35,99 | 36,50 | 35,90 | 36,35 | 2,31% | 2.097.041,00 |
| 20.09.2024 | 35,36 | 35,65 | 35,15 | 35,53 | 0,28% | 4.251.779,00 |
| 19.09.2024 | 35,63 | 36,09 | 35,33 | 35,43 | 1,75% | 2.666.999,00 |
| 18.09.2024 | 35,15 | 35,18 | 34,70 | 34,82 | -0,23% | 1.583.101,00 |
| 17.09.2024 | 34,96 | 35,10 | 34,45 | 34,90 | 1,07% | 3.102.296,00 |
| 16.09.2024 | 34,98 | 35,25 | 34,14 | 34,53 | -1,06% | 3.721.710,00 |
| 13.09.2024 | 34,55 | 34,91 | 34,36 | 34,90 | 1,51% | 2.709.751,00 |
| 12.09.2024 | 34,00 | 34,50 | 33,61 | 34,38 | 1,00% | 5.831.748,00 |
| 11.09.2024 | 34,19 | 34,41 | 33,74 | 34,04 | 0,15% | 3.237.440,00 |
| 10.09.2024 | 34,09 | 34,38 | 33,85 | 33,99 | -0,21% | 1.894.143,00 |
| 09.09.2024 | 34,31 | 34,71 | 33,98 | 34,06 | 0,83% | 2.855.640,00 |
| 06.09.2024 | 33,97 | 34,07 | 33,50 | 33,78 | -1,26% | 1.712.570,00 |
| 05.09.2024 | 33,94 | 34,64 | 33,94 | 34,21 | 1,63% | 2.811.069,00 |
| 04.09.2024 | 33,85 | 34,15 | 33,33 | 33,66 | -0,56% | 2.074.276,00 |
| 03.09.2024 | 34,00 | 34,54 | 33,66 | 33,85 | 0,12% | 1.880.182,00 |
| 30.08.2024 | 34,10 | 34,42 | 33,72 | 33,81 | 1,02% | 3.181.231,00 |
| 29.08.2024 | 33,62 | 33,99 | 33,46 | 33,47 | 0,90% | 2.148.326,00 |
| 28.08.2024 | 33,20 | 33,55 | 32,85 | 33,17 | -0,96% | 1.999.773,00 |
| 27.08.2024 | 34,22 | 34,55 | 33,40 | 33,49 | -0,24% | 2.553.078,00 |
| 26.08.2024 | 33,62 | 34,30 | 33,50 | 33,57 | 0,60% | 1.999.626,00 |
| 23.08.2024 | 33,91 | 34,14 | 33,29 | 33,37 | -1,18% | 1.607.130,00 |
| 22.08.2024 | 34,00 | 34,32 | 33,72 | 33,77 | -0,35% | 1.476.617,00 |
| 21.08.2024 | 33,33 | 34,19 | 32,98 | 33,89 | 2,26% | 1.981.126,00 |
| 20.08.2024 | 33,57 | 33,97 | 33,11 | 33,14 | -2,01% | 2.789.222,00 |
| 19.08.2024 | 33,55 | 34,66 | 33,55 | 33,82 | 0,80% | 2.961.908,00 |
| 16.08.2024 | 34,39 | 34,59 | 33,31 | 33,55 | -2,13% | 4.005.876,00 |
| 15.08.2024 | 33,66 | 34,34 | 33,65 | 34,28 | 3,25% | 2.648.105,00 |
| 14.08.2024 | 33,90 | 34,02 | 32,93 | 33,20 | -0,33% | 1.704.542,00 |
| 13.08.2024 | 32,75 | 33,60 | 32,67 | 33,31 | 0,97% | 4.058.144,00 |
| 12.08.2024 | 33,74 | 33,98 | 32,91 | 32,99 | -1,99% | 1.905.892,00 |
| 09.08.2024 | 33,98 | 34,05 | 33,22 | 33,66 | -1,38% | 1.916.778,00 |
| 08.08.2024 | 34,17 | 34,35 | 33,50 | 34,13 | 0,80% | 2.178.767,00 |
| 07.08.2024 | 33,57 | 34,62 | 33,42 | 33,86 | 1,47% | 5.848.621,00 |
| 06.08.2024 | 32,42 | 33,75 | 32,00 | 33,37 | 11,98% | 9.137.480,00 |
| 05.08.2024 | 28,65 | 29,92 | 28,50 | 29,80 | 0,91% | 3.893.651,00 |
| 02.08.2024 | 29,83 | 30,00 | 29,26 | 29,53 | -1,73% | 2.937.756,00 |
| 01.08.2024 | 30,27 | 30,35 | 29,68 | 30,05 | -0,63% | 2.506.610,00 |
| 31.07.2024 | 30,70 | 30,87 | 30,19 | 30,24 | 0,70% | 1.564.806,00 |
| 30.07.2024 | 29,89 | 30,06 | 29,72 | 30,03 | -0,27% | 2.518.720,00 |
| 29.07.2024 | 29,88 | 30,25 | 29,85 | 30,11 | 0,33% | 1.940.930,00 |
| 26.07.2024 | 29,47 | 30,19 | 29,42 | 30,01 | 2,63% | 2.161.178,00 |
| 25.07.2024 | 29,37 | 29,70 | 29,22 | 29,24 | -0,37% | 3.015.361,00 |
| 24.07.2024 | 29,86 | 29,87 | 29,03 | 29,35 | -1,77% | 3.015.247,00 |
| 23.07.2024 | 30,18 | 30,59 | 29,85 | 29,88 | -2,70% | 2.405.324,00 |
| 22.07.2024 | 30,74 | 31,07 | 30,32 | 30,71 | 1,29% | 2.460.833,00 |
| 19.07.2024 | 30,15 | 30,50 | 29,97 | 30,32 | -0,98% | 2.608.855,00 |
| 18.07.2024 | 30,82 | 31,14 | 30,59 | 30,62 | -1,95% | 2.014.201,00 |
| 17.07.2024 | 31,32 | 31,69 | 30,88 | 31,23 | -0,70% | 2.909.504,00 |
| 16.07.2024 | 31,25 | 31,67 | 31,04 | 31,45 | -0,03% | 4.226.704,00 |
| 15.07.2024 | 31,70 | 32,36 | 31,36 | 31,46 | -2,05% | 2.211.589,00 |
| 12.07.2024 | 32,25 | 32,48 | 32,02 | 32,12 | 1,17% | 1.713.601,00 |
| 11.07.2024 | 31,50 | 32,40 | 31,50 | 31,75 | 4,17% | 3.032.238,00 |
| 10.07.2024 | 30,40 | 31,06 | 30,31 | 30,48 | 0,16% | 2.628.903,00 |
| 09.07.2024 | 30,28 | 30,60 | 30,27 | 30,43 | -0,07% | 1.803.223,00 |
| 08.07.2024 | 31,12 | 31,14 | 30,40 | 30,45 | -1,93% | 2.178.790,00 |
| 05.07.2024 | 31,08 | 31,41 | 30,90 | 31,05 | -0,89% | 1.687.277,00 |
| 03.07.2024 | 30,57 | 31,44 | 30,56 | 31,33 | 2,96% | 1.420.090,00 |
| 02.07.2024 | 30,64 | 30,96 | 30,32 | 30,43 | -0,36% | 1.577.466,00 |
| 01.07.2024 | 31,30 | 31,61 | 30,46 | 30,54 | -0,97% | 2.324.539,00 |
| 28.06.2024 | 31,38 | 31,38 | 30,76 | 30,84 | -1,53% | 1.890.166,00 |