14,200€
-6,27%
Echtzeit-Aktienkurs China Yuchai International Ltd
Bid:
Ask:
Aktienkurse zur China Yuchai International Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 14,70 | 14,80 | 13,75 | 14,15 | -6,60% | - |
| 02.04.2025 | 16,60 | 17,00 | 15,10 | 15,15 | -8,18% | 200,00 |
| 01.04.2025 | 15,70 | 16,85 | 15,35 | 16,50 | 4,10% | 104,00 |
| 31.03.2025 | 15,95 | 16,70 | 15,05 | 15,85 | 2,92% | 418,00 |
| 28.03.2025 | 16,85 | 17,45 | 15,20 | 15,40 | -9,14% | 536,00 |
| 27.03.2025 | 16,95 | 17,10 | 16,45 | 16,95 | 0,00% | - |
| 26.03.2025 | 15,85 | 17,35 | 15,75 | 16,95 | 7,28% | - |
| 25.03.2025 | 17,65 | 17,75 | 15,75 | 15,80 | -10,48% | - |
| 24.03.2025 | 17,70 | 18,20 | 17,20 | 17,65 | 0,00% | - |
| 21.03.2025 | 17,50 | 18,15 | 16,80 | 17,65 | 0,57% | - |
| 20.03.2025 | 19,45 | 19,55 | 17,55 | 17,55 | -9,77% | 465,00 |
| 19.03.2025 | 20,90 | 21,70 | 18,20 | 19,45 | -5,12% | - |
| 18.03.2025 | 20,30 | 20,80 | 19,90 | 20,50 | 0,49% | 1,00 |
| 17.03.2025 | 20,20 | 21,70 | 19,20 | 20,40 | 0,00% | 13,00 |
| 14.03.2025 | 19,20 | 21,00 | 19,10 | 20,40 | 8,22% | 600,00 |
| 13.03.2025 | 19,95 | 20,50 | 18,65 | 18,85 | -5,04% | - |
| 12.03.2025 | 20,50 | 21,90 | 19,65 | 19,85 | -4,11% | - |
| 11.03.2025 | 18,60 | 20,90 | 18,20 | 20,70 | 13,74% | - |
| 10.03.2025 | 18,00 | 19,00 | 17,85 | 18,20 | 0,83% | - |
| 07.03.2025 | 20,30 | 20,60 | 17,65 | 18,05 | -10,20% | 35,00 |
| 06.03.2025 | 21,50 | 22,50 | 19,40 | 20,10 | -1,95% | 440,00 |
| 05.03.2025 | 18,85 | 20,90 | 18,80 | 20,50 | 9,33% | 160,00 |
| 04.03.2025 | 16,85 | 18,75 | 16,60 | 18,75 | 9,97% | 161,00 |
| 03.03.2025 | 18,10 | 18,55 | 14,95 | 17,05 | -6,58% | 173,00 |
| 28.02.2025 | 20,40 | 20,40 | 18,05 | 18,25 | -10,10% | 50,00 |
| 27.02.2025 | 20,80 | 21,30 | 17,05 | 20,30 | 2,53% | 1.254,00 |
| 26.02.2025 | 23,40 | 24,50 | 19,55 | 19,80 | -15,02% | 217,00 |
| 25.02.2025 | 22,80 | 25,40 | 22,20 | 23,30 | 4,48% | - |
| 24.02.2025 | 19,70 | 24,70 | 18,45 | 22,30 | 16,45% | 264,00 |
| 21.02.2025 | 19,70 | 23,70 | 18,90 | 19,15 | 6,09% | 3.629,00 |
| 20.02.2025 | 14,95 | 22,30 | 14,95 | 18,05 | 20,74% | 11.735,00 |
| 19.02.2025 | 12,65 | 15,90 | 12,65 | 14,95 | 18,18% | 252,00 |
| 18.02.2025 | 11,35 | 13,05 | 11,35 | 12,65 | 11,95% | 21,00 |
| 17.02.2025 | 11,30 | 11,40 | 11,20 | 11,30 | 0,00% | 26,00 |
| 14.02.2025 | 10,70 | 11,60 | 10,70 | 11,30 | 4,63% | - |
| 13.02.2025 | 11,10 | 11,40 | 10,75 | 10,80 | -1,82% | 50,00 |
| 12.02.2025 | 10,80 | 11,55 | 10,75 | 11,00 | 2,33% | 925,00 |
| 11.02.2025 | 10,70 | 10,90 | 10,55 | 10,75 | -0,92% | - |
| 10.02.2025 | 10,85 | 11,10 | 10,50 | 10,85 | 0,00% | 220,00 |
| 07.02.2025 | 10,50 | 11,05 | 10,45 | 10,85 | 4,33% | - |
| 06.02.2025 | 10,50 | 10,65 | 10,25 | 10,40 | -0,95% | - |
| 05.02.2025 | 10,40 | 10,60 | 10,25 | 10,50 | 0,00% | - |
| 04.02.2025 | 10,40 | 10,75 | 10,05 | 10,50 | 0,96% | - |
| 03.02.2025 | 10,50 | 10,70 | 9,95 | 10,40 | -1,42% | - |
| 31.01.2025 | 10,75 | 10,80 | 10,45 | 10,55 | -1,40% | 200,00 |
| 30.01.2025 | 10,60 | 10,85 | 10,45 | 10,70 | 0,47% | - |
| 29.01.2025 | 10,80 | 10,80 | 10,50 | 10,65 | -0,93% | - |
| 28.01.2025 | 10,30 | 10,80 | 10,25 | 10,75 | 4,37% | - |
| 27.01.2025 | 11,40 | 11,40 | 10,15 | 10,30 | -9,25% | - |
| 24.01.2025 | 11,30 | 11,50 | 11,15 | 11,35 | 0,44% | - |
| 23.01.2025 | 11,30 | 11,45 | 10,60 | 11,30 | 0,00% | 123,00 |
| 22.01.2025 | 11,50 | 12,05 | 11,05 | 11,30 | -0,88% | 710,00 |
| 21.01.2025 | 10,03 | 11,70 | 10,03 | 11,40 | 14,00% | - |
| 20.01.2025 | 10,08 | 10,08 | 9,98 | 10,00 | 0,25% | - |
| 17.01.2025 | 10,10 | 10,35 | 9,95 | 9,98 | -0,50% | - |
| 16.01.2025 | 9,88 | 10,03 | 9,78 | 10,03 | 1,52% | - |
| 15.01.2025 | 9,88 | 10,03 | 9,63 | 9,88 | 0,00% | 27,00 |
| 14.01.2025 | 9,90 | 10,10 | 9,75 | 9,88 | -0,75% | - |
| 13.01.2025 | 9,90 | 10,05 | 9,80 | 9,95 | 0,76% | 243,00 |
| 10.01.2025 | 10,30 | 10,30 | 9,83 | 9,88 | -4,13% | - |
| 09.01.2025 | 10,25 | 10,40 | 10,20 | 10,30 | 0,49% | 100,00 |
| 08.01.2025 | 10,08 | 10,40 | 9,78 | 10,25 | 2,24% | - |
| 07.01.2025 | 9,43 | 10,25 | 9,38 | 10,03 | 6,08% | 628,00 |
| 06.01.2025 | 9,43 | 9,70 | 9,28 | 9,45 | -0,26% | - |
| 03.01.2025 | 9,83 | 9,90 | 9,30 | 9,48 | -4,05% | - |
| 02.01.2025 | 9,20 | 9,98 | 8,83 | 9,88 | -3,66% | - |
| 30.12.2024 | 10,60 | 11,25 | 10,10 | 10,25 | -3,76% | 900,00 |
| 27.12.2024 | 10,95 | 11,70 | 10,15 | 10,65 | 19,66% | 2.202,00 |
| 23.12.2024 | 8,45 | 8,95 | 8,45 | 8,90 | 5,33% | 91,00 |
| 20.12.2024 | 8,40 | 8,75 | 8,35 | 8,45 | -0,59% | 50,00 |
| 19.12.2024 | 8,50 | 8,58 | 8,40 | 8,50 | -0,29% | - |
| 18.12.2024 | 8,50 | 8,58 | 8,23 | 8,53 | 0,00% | - |
| 17.12.2024 | 8,55 | 8,65 | 8,33 | 8,53 | -0,58% | 1,00 |
| 16.12.2024 | 8,85 | 8,95 | 8,55 | 8,58 | -3,65% | 32,00 |
| 13.12.2024 | 8,60 | 8,90 | 8,55 | 8,90 | 2,89% | - |
| 12.12.2024 | 8,55 | 8,68 | 8,55 | 8,65 | 0,58% | - |
| 11.12.2024 | 8,60 | 8,98 | 8,33 | 8,60 | 0,00% | 100,00 |
| 10.12.2024 | 8,98 | 9,00 | 8,60 | 8,60 | -4,18% | - |
| 09.12.2024 | 8,75 | 9,13 | 8,70 | 8,98 | 2,87% | - |
| 06.12.2024 | 8,65 | 8,88 | 8,60 | 8,73 | 0,58% | - |
| 05.12.2024 | 8,90 | 8,98 | 8,68 | 8,68 | -2,53% | - |
| 04.12.2024 | 8,83 | 8,90 | 8,80 | 8,90 | 1,14% | - |
| 03.12.2024 | 8,98 | 9,08 | 8,78 | 8,80 | -1,95% | - |
| 02.12.2024 | 8,88 | 9,15 | 8,70 | 8,98 | 1,41% | - |
| 29.11.2024 | 8,93 | 9,28 | 8,73 | 8,85 | -1,12% | - |
| 28.11.2024 | 8,95 | 8,95 | 8,93 | 8,95 | 0,56% | - |
| 27.11.2024 | 8,80 | 8,93 | 8,65 | 8,90 | 1,14% | 11,00 |
| 26.11.2024 | 8,95 | 8,95 | 8,68 | 8,80 | -1,68% | - |
| 25.11.2024 | 9,15 | 9,30 | 8,85 | 8,95 | -1,92% | - |
| 22.11.2024 | 9,00 | 9,23 | 8,93 | 9,13 | 1,67% | - |
| 21.11.2024 | 8,68 | 9,08 | 8,65 | 8,98 | 3,76% | - |
| 20.11.2024 | 8,45 | 9,00 | 8,45 | 8,65 | 2,37% | - |
| 19.11.2024 | 8,50 | 8,60 | 8,45 | 8,45 | -1,46% | 255,00 |
| 18.11.2024 | 8,60 | 8,93 | 8,50 | 8,58 | 0,29% | - |
| 15.11.2024 | 8,55 | 8,95 | 8,45 | 8,55 | -0,87% | 35,00 |
| 14.11.2024 | 8,60 | 8,88 | 8,55 | 8,63 | 0,00% | - |
| 13.11.2024 | 8,80 | 8,85 | 8,55 | 8,63 | -2,54% | - |
| 12.11.2024 | 9,30 | 9,33 | 8,83 | 8,85 | -4,58% | - |
| 11.11.2024 | 9,68 | 9,78 | 9,28 | 9,28 | -4,63% | - |
| 08.11.2024 | 9,98 | 10,08 | 9,70 | 9,73 | -2,02% | - |