51,965$
-1,00%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 52,30 | 52,94 | 51,97 | 52,49 | -0,81% | 2.233.283,00 |
| 11.03.2026 | 53,54 | 53,54 | 52,72 | 52,92 | -0,40% | 1.473.114,00 |
| 10.03.2026 | 53,50 | 53,90 | 53,02 | 53,13 | -0,47% | 35.571,00 |
| 09.03.2026 | 51,37 | 53,40 | 51,08 | 53,38 | 2,99% | 2.448.963,00 |
| 06.03.2026 | 52,55 | 52,68 | 51,82 | 51,83 | -1,05% | 4.770.597,00 |
| 05.03.2026 | 51,77 | 52,42 | 51,71 | 52,38 | 0,10% | 1.791.487,00 |
| 04.03.2026 | 52,65 | 53,40 | 52,29 | 52,33 | -0,08% | 1.401.678,00 |
| 03.03.2026 | 52,00 | 52,47 | 50,87 | 52,37 | -2,11% | 1.953.112,00 |
| 02.03.2026 | 53,77 | 54,08 | 53,22 | 53,50 | -2,57% | 1.555.348,00 |
| 27.02.2026 | 54,92 | 55,39 | 54,57 | 54,91 | -1,05% | 1.257.558,00 |
| 26.02.2026 | 55,68 | 56,05 | 54,42 | 55,49 | -1,67% | 1.187.831,00 |
| 25.02.2026 | 55,96 | 56,48 | 55,64 | 56,43 | 0,77% | 1.083.653,00 |
| 24.02.2026 | 55,30 | 56,19 | 55,21 | 56,00 | 1,47% | 2.323.058,00 |
| 23.02.2026 | 54,98 | 56,51 | 54,36 | 55,19 | 2,93% | 1.714.386,00 |
| 20.02.2026 | 54,44 | 54,69 | 53,33 | 53,62 | -1,81% | 3.644.934,00 |
| 19.02.2026 | 55,22 | 55,66 | 54,37 | 54,61 | -1,60% | 1.784.736,00 |
| 18.02.2026 | 55,09 | 55,87 | 54,81 | 55,50 | 1,06% | 986.432,00 |
| 17.02.2026 | 54,60 | 55,05 | 54,18 | 54,92 | -0,90% | 1.752.699,00 |
| 13.02.2026 | 54,42 | 55,47 | 54,29 | 55,42 | 3,30% | 1.891.250,00 |
| 12.02.2026 | 55,94 | 56,15 | 53,50 | 53,65 | -4,37% | 2.383.035,00 |
| 11.02.2026 | 57,00 | 57,27 | 56,06 | 56,10 | -1,79% | 2.012.226,00 |
| 10.02.2026 | 57,64 | 57,84 | 56,66 | 57,12 | -0,66% | 1.912.933,00 |
| 09.02.2026 | 57,23 | 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 | 54,58 | 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 | 48,96 | 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% | 979.660,00 |
| 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 | 49,39 | 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 | 49,00 | 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 | 47,51 | 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% | 1.191.044,00 |
| 13.01.2026 | 48,38 | 49,00 | 48,09 | 48,17 | -0,97% | 1.031.546,00 |
| 12.01.2026 | 48,12 | 49,30 | 47,85 | 48,64 | 2,99% | 1.017.263,00 |
| 09.01.2026 | 48,17 | 48,19 | 46,91 | 47,23 | -1,60% | 959.662,00 |
| 08.01.2026 | 47,38 | 48,09 | 47,36 | 48,00 | 0,97% | 880.099,00 |
| 07.01.2026 | 48,11 | 48,42 | 47,54 | 47,54 | -0,29% | 689.706,00 |
| 06.01.2026 | 47,19 | 48,04 | 47,00 | 47,68 | 1,77% | 1.147.779,00 |
| 05.01.2026 | 47,42 | 47,46 | 46,56 | 46,85 | -2,74% | 1.146.732,00 |
| 02.01.2026 | 48,27 | 48,47 | 47,81 | 48,17 | 0,90% | 944.927,00 |
| 31.12.2025 | 47,71 | 47,97 | 47,62 | 47,74 | -0,15% | 586.228,00 |
| 30.12.2025 | 48,15 | 48,34 | 47,56 | 47,81 | -1,46% | 975.882,00 |
| 29.12.2025 | 48,27 | 48,77 | 48,03 | 48,52 | -1,26% | 869.260,00 |
| 26.12.2025 | 49,19 | 49,43 | 48,99 | 49,14 | 0,22% | 678.408,00 |
| 24.12.2025 | 48,42 | 49,23 | 48,40 | 49,03 | 1,07% | 676.135,00 |
| 23.12.2025 | 48,53 | 48,72 | 48,34 | 48,51 | -0,04% | 531.303,00 |
| 22.12.2025 | 48,39 | 48,53 | 48,18 | 48,53 | 0,25% | 716.898,00 |
| 19.12.2025 | 48,21 | 48,74 | 47,99 | 48,41 | 0,25% | 1.980.624,00 |
| 18.12.2025 | 47,58 | 48,57 | 47,58 | 48,29 | 1,09% | 1.095.094,00 |
| 17.12.2025 | 47,46 | 48,00 | 47,36 | 47,77 | 0,82% | 1.053.976,00 |
| 16.12.2025 | 47,53 | 47,87 | 47,27 | 47,38 | -1,33% | 1.207.919,00 |
| 15.12.2025 | 48,44 | 48,47 | 47,89 | 48,02 | -1,07% | 1.607.629,00 |
| 12.12.2025 | 48,05 | 48,98 | 48,05 | 48,54 | 1,93% | 1.046.179,00 |
| 11.12.2025 | 47,00 | 47,94 | 47,00 | 47,62 | 1,45% | 1.048.490,00 |
| 10.12.2025 | 46,34 | 47,32 | 46,34 | 46,94 | 2,02% | 1.462.951,00 |
| 09.12.2025 | 45,53 | 46,19 | 45,52 | 46,01 | 0,00% | 1.044.005,00 |
| 08.12.2025 | 46,76 | 47,06 | 46,00 | 46,01 | -0,48% | 1.160.904,00 |
| 05.12.2025 | 46,48 | 46,79 | 46,00 | 46,23 | -0,79% | 2.296.171,00 |
| 04.12.2025 | 47,47 | 47,70 | 46,49 | 46,60 | -1,35% | 1.386.510,00 |
| 03.12.2025 | 48,08 | 48,53 | 47,14 | 47,24 | -2,26% | 4.550.102,00 |
| 02.12.2025 | 48,60 | 48,88 | 48,29 | 48,33 | 0,06% | 1.095.666,00 |
| 01.12.2025 | 48,15 | 49,29 | 48,14 | 48,30 | 0,33% | 1.535.080,00 |
| 28.11.2025 | 48,50 | 48,79 | 47,99 | 48,14 | -0,29% | 894.755,00 |
| 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% | 1.683.681,00 |
| 24.11.2025 | 48,20 | 48,50 | 47,52 | 47,55 | -0,98% | 1.896.914,00 |
| 21.11.2025 | 46,35 | 48,47 | 46,35 | 48,02 | 1,37% | 1.422.826,00 |
| 20.11.2025 | 47,96 | 48,63 | 47,31 | 47,37 | -0,71% | 1.599.548,00 |
| 19.11.2025 | 47,53 | 48,14 | 47,31 | 47,71 | 0,38% | 1.414.633,00 |
| 18.11.2025 | 46,59 | 47,93 | 46,52 | 47,53 | 2,48% | 1.780.460,00 |
| 17.11.2025 | 46,08 | 46,73 | 46,08 | 46,38 | 0,45% | 1.258.142,00 |
| 14.11.2025 | 46,10 | 46,56 | 45,99 | 46,17 | -0,43% | 1.064.157,00 |
| 13.11.2025 | 46,03 | 46,39 | 45,83 | 46,37 | 0,24% | 1.158.965,00 |
| 12.11.2025 | 46,01 | 46,45 | 45,97 | 46,26 | 0,50% | 1.224.280,00 |
| 11.11.2025 | 45,85 | 46,17 | 45,84 | 46,03 | 2,77% | 1.460.232,00 |
| 10.11.2025 | 44,75 | 45,52 | 44,67 | 44,79 | 2,75% | 1.656.907,00 |
| 07.11.2025 | 43,43 | 43,63 | 43,19 | 43,59 | 1,18% | 880.082,00 |
| 06.11.2025 | 44,16 | 44,30 | 43,02 | 43,08 | -1,80% | 973.592,00 |
| 05.11.2025 | 44,38 | 44,38 | 43,07 | 43,87 | -2,12% | 2.700.732,00 |
| 04.11.2025 | 43,85 | 46,08 | 43,75 | 44,82 | 1,91% | 1.622.694,00 |
| 03.11.2025 | 43,56 | 44,27 | 43,27 | 43,98 | 1,66% | 1.485.570,00 |
| 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 | 45,41 | 45,86 | 44,75 | 44,80 | -1,55% | 1.056.077,00 |
| 23.10.2025 | 44,99 | 45,71 | 44,99 | 45,50 | 1,12% | - |
| 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 |