33,766$
-1,30%
Echtzeit-Aktienkurs Yum China Holdings
Bid:
Ask:
Aktienkurse zur Yum China Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2024 | 31,32 | 31,36 | 30,95 | 31,32 | -0,57% | 1.930.986,00 |
| 26.06.2024 | 31,50 | 31,65 | 31,12 | 31,50 | -0,47% | 2.528.836,00 |
| 25.06.2024 | 32,02 | 32,13 | 31,51 | 31,65 | -1,59% | 2.683.678,00 |
| 24.06.2024 | 32,29 | 32,78 | 32,13 | 32,16 | -0,28% | 2.627.654,00 |
| 21.06.2024 | 32,21 | 32,35 | 31,95 | 32,25 | -0,22% | 3.084.988,00 |
| 20.06.2024 | 32,57 | 32,57 | 32,01 | 32,32 | -2,06% | 4.184.612,00 |
| 18.06.2024 | 33,45 | 33,52 | 32,27 | 33,00 | -2,08% | 4.006.294,00 |
| 17.06.2024 | 33,96 | 34,07 | 33,19 | 33,70 | -0,62% | 1.754.460,00 |
| 14.06.2024 | 34,40 | 34,40 | 33,75 | 33,91 | -2,36% | 2.274.555,00 |
| 13.06.2024 | 34,27 | 34,82 | 34,18 | 34,73 | 2,15% | 1.991.480,00 |
| 12.06.2024 | 34,39 | 34,40 | 33,66 | 34,00 | -0,87% | 2.636.199,00 |
| 11.06.2024 | 34,27 | 34,36 | 34,05 | 34,30 | -1,15% | 2.265.249,00 |
| 10.06.2024 | 35,16 | 35,27 | 34,58 | 34,70 | -1,36% | 1.477.015,00 |
| 07.06.2024 | 35,10 | 35,80 | 35,04 | 35,18 | -1,18% | 1.730.854,00 |
| 06.06.2024 | 35,56 | 35,76 | 35,07 | 35,60 | -1,28% | 1.945.661,00 |
| 05.06.2024 | 36,10 | 36,37 | 35,77 | 36,06 | 1,29% | 2.017.341,00 |
| 04.06.2024 | 35,65 | 35,91 | 35,15 | 35,60 | -0,08% | 2.777.786,00 |
| 03.06.2024 | 36,33 | 36,33 | 35,34 | 35,63 | -0,36% | 1.981.938,00 |
| 31.05.2024 | 35,12 | 35,80 | 34,98 | 35,76 | 0,82% | 7.581.220,00 |
| 30.05.2024 | 35,00 | 35,49 | 34,93 | 35,47 | 1,78% | 2.056.213,00 |
| 29.05.2024 | 35,23 | 35,34 | 34,69 | 34,85 | -2,60% | 2.230.099,00 |
| 28.05.2024 | 35,70 | 35,83 | 35,16 | 35,78 | 0,11% | 2.565.603,00 |
| 24.05.2024 | 35,49 | 36,19 | 35,47 | 35,74 | 0,99% | 2.821.508,00 |
| 23.05.2024 | 36,41 | 36,62 | 35,15 | 35,39 | -4,71% | 5.381.120,00 |
| 22.05.2024 | 37,85 | 37,94 | 37,14 | 37,14 | -3,03% | 2.935.732,00 |
| 21.05.2024 | 38,14 | 38,96 | 38,13 | 38,30 | -1,34% | 2.723.192,00 |
| 20.05.2024 | 39,00 | 39,28 | 38,70 | 38,82 | -0,97% | 2.805.096,00 |
| 17.05.2024 | 39,17 | 39,45 | 38,87 | 39,20 | 0,15% | 2.008.411,00 |
| 16.05.2024 | 39,13 | 39,51 | 39,00 | 39,14 | 0,80% | 1.824.837,00 |
| 15.05.2024 | 39,53 | 39,59 | 38,80 | 38,83 | -1,07% | 2.465.849,00 |
| 14.05.2024 | 38,63 | 39,30 | 38,48 | 39,25 | 0,93% | 2.366.930,00 |
| 13.05.2024 | 38,27 | 39,08 | 37,99 | 38,89 | 2,77% | 3.583.167,00 |
| 10.05.2024 | 38,14 | 38,28 | 37,57 | 37,84 | -0,66% | 2.258.329,00 |
| 09.05.2024 | 37,71 | 38,10 | 37,43 | 38,09 | 2,17% | 1.759.190,00 |
| 08.05.2024 | 36,90 | 37,52 | 36,83 | 37,28 | -0,05% | 1.528.403,00 |
| 07.05.2024 | 37,42 | 37,72 | 37,06 | 37,30 | -1,03% | 2.086.992,00 |
| 06.05.2024 | 38,21 | 38,36 | 37,32 | 37,69 | -1,87% | 2.035.967,00 |
| 03.05.2024 | 38,02 | 38,56 | 37,95 | 38,41 | 2,81% | 2.641.858,00 |
| 02.05.2024 | 36,88 | 37,81 | 36,41 | 37,36 | 4,01% | 5.252.426,00 |
| 01.05.2024 | 36,81 | 37,38 | 35,92 | 35,92 | -1,62% | 4.808.086,00 |
| 30.04.2024 | 37,44 | 37,78 | 36,08 | 36,51 | -8,82% | 6.119.450,00 |
| 29.04.2024 | 39,81 | 40,31 | 39,71 | 40,04 | 0,98% | 3.793.905,00 |
| 26.04.2024 | 39,64 | 40,42 | 39,64 | 39,65 | 1,56% | 3.040.517,00 |
| 25.04.2024 | 38,58 | 39,14 | 38,38 | 39,04 | 0,62% | 2.371.956,00 |
| 24.04.2024 | 38,49 | 38,85 | 38,21 | 38,80 | 1,15% | 4.016.454,00 |
| 23.04.2024 | 37,42 | 38,54 | 37,42 | 38,36 | 3,04% | 2.712.577,00 |
| 22.04.2024 | 37,40 | 37,49 | 36,79 | 37,23 | 0,35% | 2.404.819,00 |
| 19.04.2024 | 37,03 | 37,36 | 36,65 | 37,10 | -0,32% | 3.051.799,00 |
| 18.04.2024 | 37,25 | 37,25 | 36,58 | 37,22 | 0,92% | 2.828.155,00 |
| 17.04.2024 | 37,11 | 37,32 | 36,72 | 36,88 | -0,19% | 2.208.767,00 |
| 16.04.2024 | 37,10 | 37,46 | 36,52 | 36,95 | -2,07% | 2.567.438,00 |