54,358$
-1,92%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 54,42 | 55,47 | 54,29 | 55,42 | 3,30% | 1.891.250,00 |
| 12.02.2026 | 55,68 | 56,15 | 53,50 | 53,65 | -4,37% | 2.383.035,00 |
| 11.02.2026 | 57,05 | 57,27 | 56,06 | 56,10 | -1,79% | 2.012.226,00 |
| 10.02.2026 | 57,32 | 57,84 | 56,66 | 57,12 | -0,66% | 1.912.933,00 |
| 09.02.2026 | 57,18 | 57,74 | 56,72 | 57,50 | -0,78% | 2.733.076,00 |
| 06.02.2026 | 55,00 | 58,39 | 55,00 | 57,95 | 4,10% | 2.720.100,00 |
| 05.02.2026 | 54,66 | 55,84 | 54,39 | 55,67 | 4,76% | 3.457.233,00 |
| 04.02.2026 | 51,26 | 53,41 | 50,40 | 53,14 | 4,73% | 2.590.041,00 |
| 03.02.2026 | 50,25 | 51,08 | 50,19 | 50,74 | 0,32% | 1.846.963,00 |
| 02.02.2026 | 49,00 | 50,61 | 48,96 | 50,58 | 2,35% | 1.288.709,00 |
| 30.01.2026 | 49,78 | 50,35 | 49,26 | 49,42 | -2,16% | 1.370.969,00 |
| 29.01.2026 | 50,75 | 51,19 | 50,17 | 50,51 | 1,10% | 975.442,00 |
| 28.01.2026 | 51,00 | 51,38 | 49,94 | 49,96 | -0,42% | 1.317.252,00 |
| 27.01.2026 | 49,60 | 50,44 | 49,54 | 50,17 | 3,15% | 1.287.132,00 |
| 26.01.2026 | 49,35 | 49,39 | 48,53 | 48,64 | -0,90% | 1.298.876,00 |
| 23.01.2026 | 49,03 | 49,29 | 48,65 | 49,08 | -0,59% | 1.136.882,00 |
| 22.01.2026 | 48,98 | 49,60 | 48,98 | 49,37 | 1,27% | 1.205.926,00 |
| 21.01.2026 | 48,00 | 48,83 | 48,00 | 48,75 | 2,76% | 957.619,00 |
| 20.01.2026 | 47,29 | 48,20 | 47,19 | 47,44 | 0,82% | 1.041.882,00 |
| 19.01.2026 | 47,04 | 47,09 | 46,99 | 47,05 | -1,05% | - |
| 16.01.2026 | 48,18 | 48,53 | 47,06 | 47,55 | -1,33% | 1.307.170,00 |
| 15.01.2026 | 47,76 | 48,54 | 47,44 | 48,19 | 2,05% | 1.256.426,00 |
| 14.01.2026 | 48,04 | 48,31 | 47,18 | 47,22 | -1,97% | 1.194.558,00 |
| 13.01.2026 | 48,38 | 49,00 | 48,09 | 48,17 | -0,97% | 1.032.566,00 |
| 12.01.2026 | 48,12 | 49,30 | 47,85 | 48,64 | 2,99% | 1.017.419,00 |
| 09.01.2026 | 48,10 | 48,19 | 46,91 | 47,23 | -1,60% | 959.740,00 |
| 08.01.2026 | 47,38 | 48,09 | 47,36 | 48,00 | 0,97% | 880.581,00 |
| 07.01.2026 | 48,11 | 48,42 | 47,54 | 47,54 | -0,29% | 689.718,00 |
| 06.01.2026 | 47,19 | 48,04 | 47,00 | 47,68 | 1,77% | 1.147.785,00 |
| 05.01.2026 | 47,42 | 47,46 | 46,56 | 46,85 | -2,74% | 1.146.733,00 |
| 02.01.2026 | 48,27 | 48,47 | 47,81 | 48,17 | 0,90% | 1.000.987,00 |
| 31.12.2025 | 47,71 | 47,97 | 47,62 | 47,74 | -0,15% | 586.228,00 |
| 30.12.2025 | 48,22 | 48,34 | 47,56 | 47,81 | -1,46% | 976.529,00 |
| 29.12.2025 | 48,47 | 48,77 | 48,03 | 48,52 | -1,26% | 891.033,00 |
| 26.12.2025 | 49,19 | 49,43 | 48,99 | 49,14 | 0,22% | 678.418,00 |
| 24.12.2025 | 48,42 | 49,23 | 48,40 | 49,03 | 1,07% | 676.135,00 |
| 23.12.2025 | 48,48 | 48,72 | 48,34 | 48,51 | -0,04% | 531.308,00 |
| 22.12.2025 | 48,39 | 48,53 | 48,18 | 48,53 | 0,25% | 716.911,00 |
| 19.12.2025 | 47,99 | 48,74 | 47,99 | 48,41 | 0,25% | 1.980.671,00 |
| 18.12.2025 | 47,58 | 48,57 | 47,58 | 48,29 | 1,09% | 1.097.426,00 |
| 17.12.2025 | 47,46 | 48,00 | 47,36 | 47,77 | 0,82% | 1.054.187,00 |
| 16.12.2025 | 47,53 | 47,87 | 47,27 | 47,38 | -1,33% | 1.207.930,00 |
| 15.12.2025 | 48,44 | 48,47 | 47,89 | 48,02 | -1,07% | 1.618.733,00 |
| 12.12.2025 | 48,45 | 48,98 | 48,05 | 48,54 | 1,93% | 1.201.694,00 |
| 11.12.2025 | 47,00 | 47,94 | 47,00 | 47,62 | 1,45% | 1.172.583,00 |
| 10.12.2025 | 46,34 | 47,32 | 46,34 | 46,94 | 2,02% | 1.463.002,00 |
| 09.12.2025 | 45,53 | 46,19 | 45,52 | 46,01 | 0,00% | 1.044.871,00 |
| 08.12.2025 | 46,76 | 47,06 | 46,00 | 46,01 | -0,48% | 1.160.920,00 |
| 05.12.2025 | 46,54 | 46,79 | 46,00 | 46,23 | -0,79% | 2.296.198,00 |
| 04.12.2025 | 47,47 | 47,70 | 46,49 | 46,60 | -1,35% | 1.386.729,00 |
| 03.12.2025 | 48,08 | 48,53 | 47,14 | 47,24 | -2,26% | 4.550.302,00 |
| 02.12.2025 | 48,60 | 48,88 | 48,29 | 48,33 | 0,06% | 1.107.582,00 |
| 01.12.2025 | 48,15 | 49,29 | 48,14 | 48,30 | 0,33% | 1.535.911,00 |
| 28.11.2025 | 48,50 | 48,79 | 47,99 | 48,14 | -0,29% | 894.923,00 |
| 26.11.2025 | 48,16 | 48,93 | 47,78 | 48,28 | 0,50% | 1.194.823,00 |
| 25.11.2025 | 47,71 | 48,65 | 47,40 | 48,04 | 1,03% | 1.932.377,00 |
| 24.11.2025 | 48,20 | 48,50 | 47,52 | 47,55 | -0,98% | 1.900.321,00 |
| 21.11.2025 | 47,00 | 48,47 | 46,35 | 48,02 | 1,37% | 1.423.045,00 |
| 20.11.2025 | 47,96 | 48,63 | 47,31 | 47,37 | -0,71% | 1.599.797,00 |
| 19.11.2025 | 47,53 | 48,14 | 47,31 | 47,71 | 0,38% | 1.415.707,00 |
| 18.11.2025 | 46,59 | 47,93 | 46,52 | 47,53 | 2,48% | 1.780.530,00 |
| 17.11.2025 | 46,08 | 46,73 | 46,08 | 46,38 | 0,45% | 1.258.285,00 |
| 14.11.2025 | 45,99 | 46,56 | 45,99 | 46,17 | -0,43% | 1.077.973,00 |
| 13.11.2025 | 46,03 | 46,39 | 45,83 | 46,37 | 0,24% | 1.159.067,00 |
| 12.11.2025 | 46,01 | 46,45 | 45,97 | 46,26 | 0,50% | 1.224.281,00 |
| 11.11.2025 | 45,85 | 46,17 | 45,84 | 46,03 | 2,77% | 1.460.260,00 |
| 10.11.2025 | 44,75 | 45,52 | 44,67 | 44,79 | 2,75% | 1.657.133,00 |
| 07.11.2025 | 43,26 | 43,63 | 43,19 | 43,59 | 1,18% | 880.330,00 |
| 06.11.2025 | 44,16 | 44,30 | 43,02 | 43,08 | -1,80% | 973.693,00 |
| 05.11.2025 | 44,38 | 44,38 | 43,07 | 43,87 | -2,12% | 2.759.409,00 |
| 04.11.2025 | 43,85 | 46,08 | 43,75 | 44,82 | 1,91% | 1.623.551,00 |
| 03.11.2025 | 43,56 | 44,27 | 43,27 | 43,98 | 1,66% | 1.486.280,00 |
| 31.10.2025 | 42,95 | 43,84 | 42,95 | 43,26 | -1,01% | 1.973.190,00 |
| 30.10.2025 | 43,10 | 44,04 | 43,10 | 43,70 | -0,32% | 1.094.907,00 |
| 29.10.2025 | 43,57 | 43,95 | 43,51 | 43,84 | 0,50% | 956.019,00 |
| 28.10.2025 | 44,13 | 44,33 | 43,52 | 43,62 | -1,82% | 1.129.188,00 |
| 27.10.2025 | 45,00 | 45,28 | 44,24 | 44,43 | -0,83% | 1.216.258,00 |
| 24.10.2025 | 45,52 | 45,86 | 44,75 | 44,80 | -1,55% | 1.056.646,00 |
| 23.10.2025 | 44,99 | 45,71 | 44,99 | 45,50 | 1,12% | 973.997,00 |
| 22.10.2025 | 44,75 | 45,32 | 44,75 | 45,00 | -0,02% | 949.224,00 |
| 21.10.2025 | 44,60 | 45,25 | 44,52 | 45,01 | 0,33% | 1.284.408,00 |
| 20.10.2025 | 44,26 | 44,90 | 44,18 | 44,86 | 2,48% | 1.220.444,00 |
| 17.10.2025 | 43,05 | 44,00 | 43,05 | 43,78 | 1,10% | - |
| 16.10.2025 | 43,81 | 43,97 | 43,09 | 43,30 | -1,68% | 1.312.050,00 |
| 15.10.2025 | 43,49 | 44,07 | 43,32 | 44,04 | 2,25% | 1.189.080,00 |
| 14.10.2025 | 42,50 | 43,43 | 42,11 | 43,07 | -0,23% | 1.142.102,00 |
| 13.10.2025 | 43,05 | 43,37 | 42,75 | 43,17 | 1,24% | 1.578.702,00 |
| 10.10.2025 | 43,66 | 44,65 | 42,54 | 42,64 | 0,49% | 2.092.031,00 |
| 09.10.2025 | 42,50 | 42,89 | 42,39 | 42,43 | 0,09% | 864.227,00 |
| 08.10.2025 | 42,26 | 42,70 | 41,69 | 42,39 | -0,42% | 1.148.672,00 |
| 07.10.2025 | 43,19 | 43,53 | 42,43 | 42,57 | -1,44% | 1.046.406,00 |
| 06.10.2025 | 42,50 | 43,33 | 42,49 | 43,19 | 2,08% | 1.361.773,00 |
| 03.10.2025 | 42,60 | 42,80 | 42,28 | 42,31 | -1,14% | 977.335,00 |
| 02.10.2025 | 42,75 | 43,13 | 42,59 | 42,80 | -0,74% | 1.115.248,00 |
| 01.10.2025 | 42,89 | 43,43 | 42,87 | 43,12 | 0,47% | 1.510.291,00 |
| 30.09.2025 | 43,28 | 43,58 | 42,71 | 42,92 | -1,58% | 2.145.469,00 |
| 29.09.2025 | 43,72 | 44,34 | 43,50 | 43,61 | 0,83% | 1.076.104,00 |
| 26.09.2025 | 42,88 | 43,61 | 42,79 | 43,25 | 0,86% | 1.071.810,00 |
| 25.09.2025 | 43,15 | 43,48 | 42,74 | 42,88 | -0,49% | 1.728.332,00 |
| 24.09.2025 | 43,00 | 43,39 | 42,91 | 43,09 | 1,25% | 1.222.090,00 |