28,900€
0,70%
Echtzeit-Aktienkurs China Yuchai International Ltd.
Bid:
Ask:
Aktienkurse zur China Yuchai International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 28,90 | 29,10 | 28,10 | 29,00 | 1,05% | - |
| 03.09.2025 | 28,30 | 29,00 | 28,20 | 28,70 | 1,41% | 75,00 |
| 02.09.2025 | 28,40 | 29,00 | 27,60 | 28,30 | -0,70% | - |
| 01.09.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 29.08.2025 | 28,30 | 29,30 | 28,10 | 28,50 | 1,42% | - |
| 28.08.2025 | 28,20 | 28,60 | 27,70 | 28,10 | 0,72% | 71,00 |
| 27.08.2025 | 27,70 | 28,10 | 27,10 | 27,90 | 1,45% | - |
| 26.08.2025 | 27,30 | 27,70 | 27,10 | 27,50 | 0,00% | - |
| 25.08.2025 | 26,80 | 28,10 | 26,20 | 27,50 | 3,00% | - |
| 22.08.2025 | 26,50 | 27,20 | 26,30 | 26,70 | 0,00% | - |
| 21.08.2025 | 26,30 | 26,80 | 25,90 | 26,70 | 2,30% | 60,00 |
| 20.08.2025 | 25,90 | 26,40 | 25,50 | 26,10 | 0,00% | - |
| 19.08.2025 | 26,50 | 27,30 | 25,90 | 26,10 | -1,51% | - |
| 18.08.2025 | 24,60 | 27,50 | 24,60 | 26,50 | 7,29% | - |
| 15.08.2025 | 24,50 | 25,10 | 24,50 | 24,70 | 1,65% | - |
| 14.08.2025 | 25,30 | 25,30 | 24,30 | 24,30 | -3,95% | 98,00 |
| 13.08.2025 | 24,30 | 25,50 | 24,30 | 25,30 | 4,12% | 200,00 |
| 12.08.2025 | 24,60 | 24,70 | 23,50 | 24,30 | 0,00% | 222,00 |
| 11.08.2025 | 24,70 | 26,20 | 24,10 | 24,30 | -2,41% | 238,00 |
| 08.08.2025 | 22,20 | 25,70 | 22,10 | 24,90 | 12,67% | 202,00 |
| 07.08.2025 | 20,20 | 22,70 | 20,00 | 22,10 | 9,95% | - |
| 06.08.2025 | 20,30 | 20,40 | 19,95 | 20,10 | -0,99% | 83,00 |
| 05.08.2025 | 19,60 | 20,70 | 19,55 | 20,30 | 3,84% | - |
| 04.08.2025 | 19,35 | 19,85 | 19,35 | 19,55 | 0,77% | - |
| 01.08.2025 | 19,80 | 19,80 | 19,00 | 19,40 | -3,48% | - |
| 31.07.2025 | 19,45 | 20,10 | 19,05 | 20,10 | 4,42% | - |
| 30.07.2025 | 20,40 | 20,40 | 18,95 | 19,25 | -5,17% | - |
| 29.07.2025 | 20,00 | 20,50 | 19,95 | 20,30 | 2,27% | - |
| 28.07.2025 | 19,90 | 20,30 | 19,80 | 19,85 | 0,00% | 580,00 |
| 25.07.2025 | 20,00 | 20,10 | 19,85 | 19,85 | -0,50% | - |
| 24.07.2025 | 20,30 | 20,60 | 19,90 | 19,95 | -1,72% | - |
| 23.07.2025 | 19,80 | 20,70 | 19,80 | 20,30 | 3,05% | 150,00 |
| 22.07.2025 | 21,40 | 21,60 | 19,55 | 19,70 | -6,64% | - |
| 21.07.2025 | 21,60 | 22,00 | 20,90 | 21,10 | -1,86% | 389,00 |
| 18.07.2025 | 20,80 | 21,70 | 20,70 | 21,50 | 2,87% | 275,00 |
| 17.07.2025 | 20,60 | 21,40 | 20,60 | 20,90 | 1,95% | - |
| 16.07.2025 | 21,80 | 22,30 | 19,75 | 20,50 | -6,39% | 275,00 |
| 15.07.2025 | 21,30 | 22,60 | 21,10 | 21,90 | 4,78% | - |
| 14.07.2025 | 21,00 | 21,30 | 20,50 | 20,90 | -0,95% | - |
| 11.07.2025 | 20,40 | 21,30 | 20,20 | 21,10 | 1,93% | - |
| 10.07.2025 | 20,20 | 20,70 | 20,10 | 20,70 | 1,97% | - |
| 09.07.2025 | 20,80 | 21,10 | 19,90 | 20,30 | -1,93% | - |
| 08.07.2025 | 20,80 | 20,90 | 20,10 | 20,70 | 0,98% | - |
| 07.07.2025 | 20,70 | 21,20 | 20,40 | 20,50 | -0,97% | 141,00 |
| 04.07.2025 | 20,80 | 20,80 | 20,50 | 20,70 | -0,48% | 10,00 |
| 03.07.2025 | 20,40 | 20,90 | 19,80 | 20,80 | 3,48% | 163,00 |
| 02.07.2025 | 19,95 | 20,30 | 19,60 | 20,10 | 1,77% | 750,00 |
| 01.07.2025 | 20,20 | 20,40 | 19,15 | 19,75 | -2,71% | 3,00 |
| 30.06.2025 | 19,65 | 20,70 | 19,55 | 20,30 | 3,84% | - |
| 27.06.2025 | 19,45 | 19,75 | 19,20 | 19,55 | 0,51% | - |
| 26.06.2025 | 18,70 | 19,60 | 18,65 | 19,45 | 3,73% | - |
| 25.06.2025 | 19,60 | 19,75 | 18,25 | 18,75 | -6,72% | - |
| 24.06.2025 | 18,80 | 20,30 | 18,75 | 20,10 | 8,36% | - |
| 23.06.2025 | 18,35 | 18,85 | 18,35 | 18,55 | 1,09% | - |
| 20.06.2025 | 18,85 | 19,15 | 18,10 | 18,35 | -1,87% | - |
| 19.06.2025 | 18,85 | 18,90 | 18,70 | 18,70 | -0,80% | - |
| 18.06.2025 | 18,85 | 19,05 | 18,75 | 18,85 | 0,27% | - |
| 17.06.2025 | 19,00 | 19,15 | 18,65 | 18,80 | -2,08% | - |
| 16.06.2025 | 18,10 | 19,35 | 18,05 | 19,20 | 5,79% | 25,00 |
| 13.06.2025 | 18,10 | 19,05 | 17,45 | 18,15 | -0,55% | - |
| 12.06.2025 | 16,55 | 18,25 | 16,40 | 18,25 | 9,61% | - |
| 11.06.2025 | 17,10 | 17,25 | 16,65 | 16,65 | -1,77% | 130,00 |
| 10.06.2025 | 16,70 | 17,75 | 16,50 | 16,95 | 0,59% | 80,00 |
| 09.06.2025 | 15,70 | 17,00 | 15,70 | 16,85 | 6,98% | - |
| 06.06.2025 | 16,20 | 16,50 | 15,65 | 15,75 | -3,67% | 1,00 |
| 05.06.2025 | 15,05 | 16,55 | 15,00 | 16,35 | 9,36% | 147,00 |
| 04.06.2025 | 15,10 | 15,15 | 14,75 | 14,95 | -0,66% | - |
| 03.06.2025 | 14,95 | 15,15 | 14,80 | 15,05 | 0,67% | 1,00 |
| 02.06.2025 | 14,95 | 15,10 | 14,75 | 14,95 | -1,32% | 4,00 |
| 30.05.2025 | 15,40 | 15,40 | 14,85 | 15,15 | -0,66% | 82,00 |
| 29.05.2025 | 15,75 | 15,80 | 15,25 | 15,25 | -0,65% | - |
| 28.05.2025 | 15,30 | 15,55 | 15,10 | 15,35 | 0,66% | 294,00 |
| 27.05.2025 | 15,15 | 15,55 | 14,85 | 15,25 | 0,66% | 90,00 |
| 26.05.2025 | 15,15 | 15,40 | 15,10 | 15,15 | 0,66% | 63,00 |
| 23.05.2025 | 15,15 | 15,20 | 14,90 | 15,05 | -1,95% | - |
| 22.05.2025 | 15,20 | 15,40 | 15,00 | 15,35 | 0,66% | - |
| 21.05.2025 | 15,55 | 15,70 | 15,15 | 15,25 | -2,56% | - |
| 20.05.2025 | 15,60 | 16,00 | 15,55 | 15,65 | 0,00% | - |
| 19.05.2025 | 15,25 | 16,10 | 15,10 | 15,65 | 1,29% | 1,00 |
| 16.05.2025 | 15,35 | 15,55 | 15,10 | 15,45 | 1,31% | - |
| 15.05.2025 | 15,15 | 15,45 | 14,45 | 15,25 | 0,00% | 17,00 |
| 14.05.2025 | 16,10 | 16,20 | 14,95 | 15,25 | -4,98% | 395,00 |
| 13.05.2025 | 15,65 | 16,40 | 15,30 | 16,05 | 1,90% | 68,00 |
| 12.05.2025 | 15,55 | 17,00 | 15,45 | 15,75 | 3,28% | 96,00 |
| 09.05.2025 | 15,55 | 15,65 | 14,90 | 15,25 | -1,93% | - |
| 08.05.2025 | 14,85 | 15,85 | 14,70 | 15,55 | 6,14% | - |
| 07.05.2025 | 14,70 | 14,95 | 14,30 | 14,65 | 0,69% | - |
| 06.05.2025 | 14,70 | 15,25 | 14,25 | 14,55 | 0,69% | 600,00 |
| 05.05.2025 | 14,60 | 14,65 | 14,00 | 14,45 | -1,37% | - |
| 02.05.2025 | 13,50 | 14,85 | 13,25 | 14,65 | 9,74% | 49,00 |
| 30.04.2025 | 13,95 | 14,25 | 13,15 | 13,35 | -4,64% | - |
| 29.04.2025 | 14,00 | 14,10 | 13,80 | 14,00 | 0,36% | 440,00 |
| 28.04.2025 | 13,55 | 14,15 | 13,55 | 13,95 | 2,20% | - |
| 25.04.2025 | 13,45 | 13,75 | 13,00 | 13,65 | 2,25% | - |
| 24.04.2025 | 12,95 | 13,45 | 12,55 | 13,35 | 3,09% | - |
| 23.04.2025 | 12,55 | 13,35 | 12,40 | 12,95 | 6,58% | - |
| 22.04.2025 | 11,75 | 12,35 | 11,40 | 12,15 | -3,19% | 268,00 |
| 17.04.2025 | 12,60 | 12,95 | 12,25 | 12,55 | 0,00% | - |
| 16.04.2025 | 14,05 | 14,05 | 12,25 | 12,55 | -16,05% | - |
| 15.04.2025 | 14,25 | 15,05 | 14,20 | 14,95 | 3,46% | 121,00 |