47,358$
1,91%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 47,48 | 48,49 | 45,78 | 46,47 | 1,35% | 2.204.110,00 |
| 29.07.2026 | 45,94 | 46,40 | 45,67 | 45,85 | 0,70% | 2.236.334,00 |
| 28.07.2026 | 45,50 | 46,16 | 45,35 | 45,53 | 1,81% | 1.924.233,00 |
| 27.07.2026 | 44,26 | 44,86 | 44,08 | 44,72 | 3,04% | 1.573.098,00 |
| 24.07.2026 | 43,31 | 43,59 | 42,88 | 43,40 | 0,67% | 1.362.944,00 |
| 23.07.2026 | 43,32 | 43,56 | 42,86 | 43,11 | -0,71% | 1.716.637,00 |
| 22.07.2026 | 42,73 | 43,50 | 42,60 | 43,42 | 1,52% | 1.475.844,00 |
| 21.07.2026 | 44,00 | 44,00 | 42,70 | 42,77 | -2,64% | 1.899.327,00 |
| 20.07.2026 | 44,32 | 44,58 | 43,75 | 43,93 | 0,14% | 1.169.197,00 |
| 17.07.2026 | 44,32 | 44,63 | 43,68 | 43,87 | -1,04% | 1.344.050,00 |
| 16.07.2026 | 44,15 | 44,61 | 44,15 | 44,33 | 2,69% | 1.102.762,00 |
| 15.07.2026 | 43,33 | 44,16 | 43,05 | 43,17 | -0,30% | 1.630.760,00 |
| 14.07.2026 | 44,54 | 44,62 | 43,15 | 43,30 | -1,37% | 2.486.325,00 |
| 13.07.2026 | 43,92 | 44,41 | 43,76 | 43,90 | 2,05% | 2.001.889,00 |
| 10.07.2026 | 43,20 | 43,55 | 42,98 | 43,02 | 1,68% | 1.328.453,00 |
| 09.07.2026 | 42,29 | 42,45 | 41,96 | 42,31 | -0,96% | 1.662.372,00 |
| 08.07.2026 | 43,12 | 43,17 | 42,67 | 42,72 | 1,18% | 1.635.010,00 |
| 07.07.2026 | 42,99 | 43,00 | 42,07 | 42,22 | -0,64% | 1.675.948,00 |
| 06.07.2026 | 43,00 | 43,00 | 41,96 | 42,49 | 1,89% | 1.920.847,00 |
| 02.07.2026 | 41,76 | 42,03 | 41,48 | 41,70 | 1,81% | 1.861.456,00 |
| 01.07.2026 | 40,65 | 41,15 | 40,45 | 40,96 | 0,22% | 1.061.632,00 |
| 30.06.2026 | 41,00 | 41,09 | 40,67 | 40,87 | 0,05% | 1.143.102,00 |
| 29.06.2026 | 40,80 | 41,13 | 40,49 | 40,85 | 0,00% | 1.223.586,00 |
| 26.06.2026 | 40,30 | 41,11 | 40,21 | 40,85 | 1,67% | 1.456.489,00 |
| 25.06.2026 | 40,94 | 41,16 | 40,15 | 40,18 | -2,12% | 1.471.994,00 |
| 24.06.2026 | 40,86 | 41,25 | 40,80 | 41,05 | 0,22% | 1.621.135,00 |
| 23.06.2026 | 41,65 | 41,65 | 40,84 | 40,96 | -1,37% | 1.757.329,00 |
| 22.06.2026 | 42,05 | 42,50 | 41,52 | 41,53 | -3,17% | 2.122.609,00 |
| 19.06.2026 | 42,88 | 42,91 | 42,85 | 42,89 | -0,10% | - |
| 18.06.2026 | 42,88 | 43,06 | 42,42 | 42,93 | -0,81% | 2.314.723,00 |
| 17.06.2026 | 42,93 | 43,87 | 42,76 | 43,28 | -0,85% | 1.702.689,00 |
| 16.06.2026 | 44,17 | 44,35 | 43,07 | 43,65 | -1,36% | 3.340.234,00 |
| 15.06.2026 | 44,80 | 44,98 | 44,20 | 44,25 | -0,85% | 2.336.009,00 |
| 12.06.2026 | 44,09 | 44,69 | 43,85 | 44,63 | 2,41% | 1.860.122,00 |
| 11.06.2026 | 43,56 | 44,10 | 43,26 | 43,58 | -0,48% | 1.407.376,00 |
| 10.06.2026 | 43,24 | 44,29 | 42,99 | 43,79 | 2,50% | 3.507.961,00 |
| 09.06.2026 | 42,60 | 43,00 | 42,34 | 42,72 | 0,92% | 1.636.352,00 |
| 08.06.2026 | 42,79 | 43,12 | 42,32 | 42,33 | -1,28% | 1.786.118,00 |
| 05.06.2026 | 42,90 | 43,01 | 42,55 | 42,88 | 0,07% | 1.752.951,00 |
| 04.06.2026 | 42,96 | 43,22 | 42,69 | 42,85 | -0,21% | 1.287.323,00 |
| 03.06.2026 | 42,90 | 43,54 | 42,60 | 42,94 | -1,04% | 1.499.380,00 |
| 02.06.2026 | 43,42 | 43,72 | 43,22 | 43,39 | 1,12% | 1.566.395,00 |
| 01.06.2026 | 43,00 | 43,46 | 42,64 | 42,91 | 1,13% | 1.630.086,00 |
| 29.05.2026 | 43,09 | 43,52 | 42,42 | 42,43 | -1,42% | 2.832.519,00 |
| 28.05.2026 | 43,28 | 43,55 | 43,04 | 43,04 | -2,32% | 1.559.103,00 |
| 27.05.2026 | 43,02 | 44,23 | 42,84 | 44,06 | -0,38% | 1.814.856,00 |
| 26.05.2026 | 44,32 | 44,52 | 43,83 | 44,23 | -0,74% | 1.520.602,00 |
| 22.05.2026 | 44,20 | 44,95 | 44,15 | 44,56 | -0,85% | 1.352.384,00 |
| 21.05.2026 | 44,69 | 45,26 | 44,40 | 44,94 | -1,34% | 2.434.781,00 |
| 20.05.2026 | 45,07 | 45,55 | 44,50 | 45,55 | 0,49% | 2.344.660,00 |
| 19.05.2026 | 45,77 | 46,04 | 45,27 | 45,33 | -0,33% | 1.373.975,00 |
| 18.05.2026 | 45,25 | 45,67 | 44,97 | 45,48 | -0,07% | 1.807.074,00 |
| 15.05.2026 | 45,93 | 46,23 | 45,51 | 45,51 | -1,02% | 1.095.033,00 |
| 14.05.2026 | 46,57 | 46,67 | 45,91 | 45,98 | -2,00% | 1.205.199,00 |
| 13.05.2026 | 47,65 | 48,00 | 46,90 | 46,92 | -1,47% | 1.006.025,00 |
| 12.05.2026 | 48,15 | 48,35 | 47,23 | 47,62 | 0,38% | 1.447.289,00 |
| 11.05.2026 | 46,96 | 47,63 | 46,95 | 47,44 | 1,15% | 1.539.592,00 |
| 08.05.2026 | 48,04 | 48,19 | 46,84 | 46,90 | -2,52% | 1.135.926,00 |
| 07.05.2026 | 48,66 | 48,66 | 48,02 | 48,11 | -1,23% | 1.252.250,00 |
| 06.05.2026 | 48,74 | 49,20 | 48,53 | 48,71 | 0,66% | 1.191.955,00 |
| 05.05.2026 | 47,93 | 48,82 | 47,93 | 48,39 | 1,15% | 939.340,00 |
| 04.05.2026 | 48,60 | 48,85 | 47,73 | 47,84 | -1,97% | 2.010.170,00 |
| 01.05.2026 | 48,81 | 49,30 | 48,63 | 48,80 | 0,72% | 927.502,00 |
| 30.04.2026 | 48,97 | 49,04 | 48,41 | 48,45 | -0,49% | 1.573.659,00 |
| 29.04.2026 | 49,00 | 50,40 | 47,44 | 48,69 | 2,85% | 2.307.938,00 |
| 28.04.2026 | 47,59 | 48,02 | 47,33 | 47,34 | -0,82% | 1.048.918,00 |
| 27.04.2026 | 48,39 | 48,88 | 47,72 | 47,73 | -2,21% | 1.584.283,00 |
| 24.04.2026 | 48,50 | 49,21 | 48,50 | 48,81 | 1,60% | 1.070.667,00 |
| 23.04.2026 | 48,44 | 48,44 | 47,77 | 48,04 | -0,78% | 840.849,00 |
| 22.04.2026 | 48,62 | 49,02 | 48,41 | 48,42 | -0,16% | 1.342.680,00 |
| 21.04.2026 | 49,00 | 49,47 | 48,47 | 48,50 | -0,39% | 1.366.237,00 |
| 20.04.2026 | 48,63 | 49,00 | 48,41 | 48,69 | 0,29% | 1.143.470,00 |
| 17.04.2026 | 48,44 | 48,74 | 47,68 | 48,55 | 0,02% | 1.181.219,00 |
| 16.04.2026 | 49,23 | 49,86 | 48,49 | 48,54 | -1,70% | 1.153.348,00 |
| 15.04.2026 | 49,34 | 49,89 | 48,98 | 49,38 | -0,18% | 1.041.842,00 |
| 14.04.2026 | 49,50 | 49,85 | 49,28 | 49,47 | 0,06% | 883.400,00 |
| 13.04.2026 | 49,21 | 49,59 | 48,66 | 49,44 | -0,64% | 1.080.832,00 |
| 10.04.2026 | 50,03 | 50,25 | 49,62 | 49,76 | -0,80% | 2.041.332,00 |
| 09.04.2026 | 49,88 | 50,38 | 49,51 | 50,16 | 0,66% | 1.198.694,00 |
| 08.04.2026 | 49,10 | 50,02 | 48,90 | 49,83 | 3,83% | 1.202.906,00 |
| 07.04.2026 | 48,22 | 48,56 | 47,79 | 47,99 | -0,77% | 1.244.461,00 |
| 06.04.2026 | 49,00 | 49,25 | 48,12 | 48,36 | -1,69% | 1.284.354,00 |
| 02.04.2026 | 48,60 | 49,73 | 48,51 | 49,19 | 0,20% | 1.122.201,00 |
| 01.04.2026 | 48,95 | 49,60 | 48,77 | 49,09 | 0,64% | 1.122.728,00 |
| 31.03.2026 | 48,46 | 49,43 | 48,17 | 48,78 | 0,89% | 1.865.114,00 |
| 30.03.2026 | 49,31 | 49,58 | 48,34 | 48,35 | -2,50% | 1.772.453,00 |
| 27.03.2026 | 49,97 | 50,44 | 49,49 | 49,59 | -0,76% | 1.181.281,00 |
| 26.03.2026 | 50,00 | 50,58 | 49,50 | 49,97 | -2,50% | 1.325.096,00 |
| 25.03.2026 | 52,50 | 52,78 | 51,06 | 51,25 | -1,12% | 1.298.372,00 |
| 24.03.2026 | 51,77 | 52,34 | 51,58 | 51,83 | -0,31% | 1.313.490,00 |
| 23.03.2026 | 52,09 | 53,03 | 51,80 | 51,99 | 0,48% | 2.209.447,00 |
| 20.03.2026 | 53,02 | 53,45 | 51,73 | 51,74 | -3,65% | 1.889.101,00 |
| 19.03.2026 | 52,62 | 54,25 | 52,35 | 53,70 | 1,78% | 3.223.871,00 |
| 18.03.2026 | 53,85 | 54,08 | 52,73 | 52,76 | -2,30% | 1.590.958,00 |
| 17.03.2026 | 54,67 | 54,84 | 53,97 | 54,00 | -0,15% | 1.875.363,00 |
| 16.03.2026 | 52,68 | 54,45 | 52,68 | 54,08 | 2,62% | 1.705.936,00 |
| 13.03.2026 | 52,89 | 53,12 | 52,49 | 52,70 | 0,40% | 1.430.339,00 |
| 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% | 2.207.774,00 |