43,719$
1,51%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 43,44 | 43,65 | 43,41 | 43,65 | 1,34% | - |
| 14.10.2025 | 42,33 | 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 | 42,27 | 42,70 | 41,69 | 42,39 | -0,42% | 1.148.672,00 |
| 07.10.2025 | 43,30 | 43,53 | 42,43 | 42,57 | -1,44% | 1.046.406,00 |
| 06.10.2025 | 42,63 | 43,33 | 42,49 | 43,19 | 1,80% | 1.361.773,00 |
| 03.10.2025 | 42,80 | 42,83 | 42,43 | 42,43 | -0,87% | - |
| 02.10.2025 | 42,88 | 43,13 | 42,59 | 42,80 | -0,74% | 1.115.248,00 |
| 01.10.2025 | 42,98 | 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 | 43,73 | 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 | 43,09 | 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 |
| 23.09.2025 | 42,97 | 43,26 | 42,53 | 42,56 | -1,25% | 1.548.116,00 |
| 22.09.2025 | 43,48 | 43,85 | 42,89 | 43,10 | -1,51% | 1.408.235,00 |
| 19.09.2025 | 43,83 | 43,91 | 43,54 | 43,76 | -0,16% | 1.268.923,00 |
| 18.09.2025 | 44,06 | 44,07 | 43,17 | 43,83 | -1,92% | 2.162.153,00 |
| 17.09.2025 | 45,01 | 45,30 | 44,36 | 44,69 | 0,36% | 2.704.113,00 |
| 16.09.2025 | 44,78 | 45,44 | 44,53 | 44,53 | 2,23% | 2.152.452,00 |
| 15.09.2025 | 44,13 | 44,15 | 43,54 | 43,56 | -0,93% | 1.137.392,00 |
| 12.09.2025 | 44,48 | 44,63 | 43,59 | 43,97 | -2,55% | 2.276.598,00 |
| 11.09.2025 | 45,06 | 45,46 | 44,92 | 45,12 | 1,71% | 1.487.055,00 |
| 10.09.2025 | 44,38 | 44,70 | 44,08 | 44,36 | 0,48% | 1.533.233,00 |
| 09.09.2025 | 44,53 | 45,20 | 44,13 | 44,15 | -0,52% | 1.839.433,00 |
| 08.09.2025 | 45,10 | 45,10 | 44,17 | 44,38 | -1,23% | 2.590.918,00 |
| 05.09.2025 | 44,97 | 45,47 | 44,65 | 44,93 | 0,51% | 1.316.908,00 |
| 04.09.2025 | 44,46 | 44,71 | 43,95 | 44,70 | 0,68% | 2.350.301,00 |
| 03.09.2025 | 43,61 | 44,70 | 43,61 | 44,40 | 1,72% | 3.745.140,00 |
| 02.09.2025 | 44,34 | 44,34 | 43,64 | 43,65 | -2,39% | 2.331.033,00 |
| 29.08.2025 | 44,62 | 44,85 | 44,43 | 44,72 | 0,31% | 1.398.550,00 |
| 28.08.2025 | 44,62 | 44,88 | 44,32 | 44,58 | -0,04% | 1.562.790,00 |
| 27.08.2025 | 45,40 | 45,62 | 44,51 | 44,60 | -4,04% | 1.551.563,00 |
| 26.08.2025 | 46,70 | 46,78 | 46,19 | 46,48 | -1,17% | 7.018.434,00 |
| 25.08.2025 | 46,21 | 47,05 | 46,07 | 47,03 | 2,46% | 1.682.223,00 |
| 22.08.2025 | 45,68 | 46,23 | 45,24 | 45,90 | 1,80% | 1.212.240,00 |
| 21.08.2025 | 44,62 | 45,16 | 44,62 | 45,09 | 1,08% | 1.675.656,00 |
| 20.08.2025 | 44,67 | 44,85 | 44,35 | 44,61 | 0,22% | 1.599.512,00 |
| 19.08.2025 | 44,94 | 44,97 | 44,17 | 44,51 | 0,00% | 1.967.965,00 |
| 18.08.2025 | 44,66 | 44,98 | 44,19 | 44,51 | -0,54% | 1.825.149,00 |
| 15.08.2025 | 44,68 | 44,83 | 44,17 | 44,75 | -0,16% | 2.159.155,00 |
| 14.08.2025 | 45,18 | 45,67 | 44,60 | 44,82 | -1,73% | 1.616.953,00 |
| 13.08.2025 | 44,68 | 45,61 | 44,62 | 45,61 | 1,85% | 2.228.453,00 |
| 12.08.2025 | 44,65 | 45,02 | 44,51 | 44,78 | 0,86% | 1.291.844,00 |
| 11.08.2025 | 44,78 | 45,00 | 44,37 | 44,40 | -0,36% | 1.202.096,00 |
| 08.08.2025 | 45,60 | 45,79 | 44,17 | 44,56 | -2,81% | 2.647.595,00 |
| 07.08.2025 | 45,08 | 46,10 | 45,08 | 45,85 | 2,34% | 2.751.011,00 |
| 06.08.2025 | 44,32 | 45,46 | 44,31 | 44,80 | 2,66% | 2.642.460,00 |
| 05.08.2025 | 47,01 | 47,25 | 43,52 | 43,64 | -6,11% | 3.119.022,00 |
| 04.08.2025 | 47,04 | 47,51 | 46,48 | 46,48 | -0,45% | 1.812.953,00 |
| 01.08.2025 | 46,54 | 46,79 | 46,08 | 46,69 | 0,02% | 1.586.649,00 |
| 31.07.2025 | 46,30 | 46,86 | 46,00 | 46,68 | 0,04% | 1.699.735,00 |
| 30.07.2025 | 46,40 | 46,88 | 46,22 | 46,66 | 0,37% | 881.587,00 |
| 29.07.2025 | 47,11 | 47,23 | 46,43 | 46,49 | -0,96% | 2.051.075,00 |
| 28.07.2025 | 47,77 | 47,89 | 46,82 | 46,94 | -1,90% | 891.388,00 |
| 25.07.2025 | 48,11 | 48,54 | 47,50 | 47,85 | -1,79% | 1.553.488,00 |
| 24.07.2025 | 49,15 | 49,35 | 48,50 | 48,72 | -0,73% | 2.027.391,00 |
| 23.07.2025 | 48,71 | 49,37 | 48,71 | 49,08 | 0,86% | 1.818.182,00 |
| 22.07.2025 | 48,00 | 48,66 | 47,92 | 48,66 | 2,06% | 1.691.913,00 |
| 21.07.2025 | 47,25 | 47,90 | 47,24 | 47,68 | 1,82% | 1.845.263,00 |
| 18.07.2025 | 47,45 | 47,69 | 46,38 | 46,83 | -1,53% | 1.958.542,00 |
| 17.07.2025 | 46,51 | 47,57 | 46,51 | 47,56 | 1,19% | 1.495.401,00 |
| 16.07.2025 | 46,39 | 47,08 | 46,25 | 47,00 | 0,04% | 1.077.810,00 |
| 15.07.2025 | 47,55 | 47,83 | 46,75 | 46,98 | -1,01% | 1.553.615,00 |
| 14.07.2025 | 47,62 | 47,99 | 47,21 | 47,46 | -0,29% | 1.355.027,00 |
| 11.07.2025 | 48,01 | 48,15 | 47,20 | 47,60 | -0,58% | 1.400.584,00 |
| 10.07.2025 | 47,88 | 48,36 | 47,59 | 47,88 | 1,44% | 1.709.029,00 |
| 09.07.2025 | 46,79 | 47,22 | 46,58 | 47,20 | -0,57% | 1.581.436,00 |
| 08.07.2025 | 47,83 | 47,93 | 47,12 | 47,47 | -0,23% | 2.380.724,00 |
| 07.07.2025 | 46,60 | 48,18 | 46,37 | 47,58 | 3,98% | 4.405.105,00 |
| 03.07.2025 | 45,76 | 46,09 | 45,36 | 45,76 | -0,41% | 1.115.645,00 |
| 02.07.2025 | 45,68 | 46,37 | 45,63 | 45,95 | 0,59% | 1.853.218,00 |
| 01.07.2025 | 44,85 | 46,14 | 44,85 | 45,68 | 2,17% | 1.542.426,00 |
| 30.06.2025 | 44,46 | 44,74 | 44,03 | 44,71 | 0,09% | 2.001.500,00 |
| 27.06.2025 | 43,94 | 44,71 | 43,69 | 44,67 | 0,13% | 1.588.947,00 |
| 26.06.2025 | 44,31 | 44,65 | 44,23 | 44,61 | 0,31% | 1.806.785,00 |
| 25.06.2025 | 45,12 | 45,12 | 44,16 | 44,47 | 0,16% | 2.274.861,00 |
| 24.06.2025 | 44,41 | 44,65 | 44,13 | 44,40 | 1,00% | 2.118.710,00 |
| 23.06.2025 | 43,28 | 43,99 | 43,07 | 43,96 | 2,64% | 1.906.870,00 |
| 20.06.2025 | 43,07 | 43,36 | 42,71 | 42,83 | 0,16% | 1.770.464,00 |
| 18.06.2025 | 42,95 | 43,36 | 42,68 | 42,76 | -0,40% | 1.382.841,00 |
| 17.06.2025 | 43,60 | 43,73 | 42,86 | 42,93 | -2,03% | 1.463.423,00 |
| 16.06.2025 | 43,95 | 44,64 | 43,75 | 43,82 | 0,57% | 1.723.873,00 |
| 13.06.2025 | 43,83 | 44,20 | 43,42 | 43,57 | -2,42% | 1.582.146,00 |
| 12.06.2025 | 44,75 | 45,10 | 44,55 | 44,65 | -0,58% | 1.408.372,00 |
| 11.06.2025 | 45,16 | 45,59 | 44,90 | 44,91 | 0,31% | 2.162.135,00 |
| 10.06.2025 | 44,89 | 45,40 | 44,53 | 44,77 | 1,20% | 2.115.812,00 |
| 09.06.2025 | 43,96 | 44,52 | 43,82 | 44,24 | 2,69% | 3.403.183,00 |
| 06.06.2025 | 42,76 | 43,10 | 42,73 | 43,08 | 0,19% | 2.403.648,00 |
| 05.06.2025 | 43,09 | 43,19 | 42,66 | 43,00 | 0,30% | 2.021.002,00 |
| 04.06.2025 | 43,67 | 43,67 | 42,78 | 42,87 | -1,20% | 1.897.554,00 |
| 03.06.2025 | 43,84 | 43,90 | 42,88 | 43,39 | -1,34% | 2.716.715,00 |
| 02.06.2025 | 43,58 | 44,00 | 43,30 | 43,98 | 0,76% | 2.342.411,00 |
| 30.05.2025 | 43,62 | 43,77 | 42,22 | 43,65 | -2,50% | 4.283.359,00 |
| 29.05.2025 | 44,90 | 45,01 | 44,21 | 44,77 | 2,97% | 2.965.086,00 |
| 28.05.2025 | 43,33 | 43,59 | 43,11 | 43,48 | 0,56% | 1.810.366,00 |
| 27.05.2025 | 42,77 | 43,56 | 42,63 | 43,24 | 1,45% | 3.048.034,00 |
| 23.05.2025 | 42,15 | 42,97 | 41,92 | 42,62 | 0,24% | 2.771.780,00 |