19,552$
-0,50%
Echtzeit-Aktienkurs China Yuchai International Ltd.
Bid:
Ask:
Aktienkurse zur China Yuchai International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 19,76 | 20,60 | 19,30 | 19,60 | -0,25% | 299.152,00 |
| 07.03.2025 | 21,75 | 22,32 | 19,15 | 19,65 | -10,56% | 269.621,00 |
| 06.03.2025 | 22,58 | 23,85 | 20,85 | 21,97 | -1,92% | 555.168,00 |
| 05.03.2025 | 21,05 | 22,60 | 20,69 | 22,40 | 12,73% | 878.741,00 |
| 04.03.2025 | 17,75 | 19,90 | 17,66 | 19,87 | 12,51% | 414.110,00 |
| 03.03.2025 | 18,80 | 19,45 | 15,50 | 17,66 | -7,64% | 891.375,00 |
| 28.02.2025 | 20,00 | 20,80 | 18,59 | 19,12 | -11,07% | 394.181,00 |
| 27.02.2025 | 21,25 | 22,37 | 17,69 | 21,50 | 4,32% | 1.216.553,00 |
| 26.02.2025 | 24,50 | 25,65 | 20,40 | 20,61 | -15,39% | 1.216.579,00 |
| 25.02.2025 | 25,01 | 26,10 | 23,35 | 24,36 | 5,18% | 1.682.692,00 |
| 24.02.2025 | 20,65 | 26,00 | 19,29 | 23,16 | 15,80% | 2.656.598,00 |
| 21.02.2025 | 22,50 | 23,00 | 19,60 | 20,00 | 5,37% | 2.031.718,00 |
| 20.02.2025 | 20,20 | 23,22 | 17,70 | 18,98 | 21,36% | 1.535.126,00 |
| 19.02.2025 | 14,04 | 16,70 | 13,99 | 15,64 | 18,22% | 377.707,00 |
| 18.02.2025 | 12,35 | 13,65 | 12,25 | 13,23 | 11,73% | 270.248,00 |
| 17.02.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 0,18% | - |
| 14.02.2025 | 11,34 | 12,25 | 11,34 | 11,82 | 5,44% | 22.982,00 |
| 13.02.2025 | 11,60 | 11,85 | 11,16 | 11,21 | -3,03% | 12.895,00 |
| 12.02.2025 | 11,35 | 11,98 | 11,26 | 11,56 | 3,31% | 50.499,00 |
| 11.02.2025 | 11,00 | 11,20 | 10,90 | 11,19 | 1,18% | 6.736,00 |
| 10.02.2025 | 11,31 | 11,31 | 10,79 | 11,06 | -1,16% | 23.318,00 |
| 07.02.2025 | 10,84 | 11,37 | 10,84 | 11,19 | 2,85% | 51.706,00 |
| 06.02.2025 | 10,82 | 10,96 | 10,66 | 10,88 | -0,09% | 19.263,00 |
| 05.02.2025 | 10,90 | 11,00 | 10,63 | 10,89 | 0,18% | 23.009,00 |
| 04.02.2025 | 10,75 | 11,03 | 10,50 | 10,87 | 1,49% | 23.489,00 |
| 03.02.2025 | 10,33 | 10,80 | 10,30 | 10,71 | -2,19% | 19.020,00 |
| 31.01.2025 | 11,08 | 11,15 | 10,89 | 10,95 | -1,79% | 3.876,00 |
| 30.01.2025 | 11,42 | 11,43 | 10,73 | 11,15 | 0,90% | 20.717,00 |
| 29.01.2025 | 11,24 | 11,24 | 10,95 | 11,05 | -1,69% | 14.560,00 |
| 28.01.2025 | 10,77 | 11,34 | 10,77 | 11,24 | 4,66% | 18.666,00 |
| 27.01.2025 | 11,20 | 11,27 | 10,65 | 10,74 | -10,50% | 74.190,00 |
| 24.01.2025 | 11,84 | 12,05 | 11,72 | 12,00 | 1,69% | 20.726,00 |
| 23.01.2025 | 11,52 | 11,98 | 11,41 | 11,80 | 0,08% | 33.859,00 |
| 22.01.2025 | 11,98 | 12,19 | 11,51 | 11,79 | -1,42% | 57.448,00 |
| 21.01.2025 | 10,90 | 12,19 | 10,54 | 11,96 | 15,22% | 199.306,00 |
| 17.01.2025 | 10,55 | 10,69 | 10,12 | 10,38 | 0,00% | 23.882,00 |
| 16.01.2025 | 10,12 | 10,39 | 10,06 | 10,38 | 2,37% | 8.347,00 |
| 15.01.2025 | 10,17 | 10,30 | 9,90 | 10,14 | -0,39% | 27.067,00 |
| 14.01.2025 | 10,20 | 10,27 | 10,07 | 10,18 | 0,10% | 9.926,00 |
| 13.01.2025 | 10,04 | 10,33 | 10,00 | 10,17 | 0,39% | 12.640,00 |
| 10.01.2025 | 10,50 | 10,50 | 10,09 | 10,13 | -4,16% | 15.213,00 |
| 08.01.2025 | 10,49 | 10,68 | 10,26 | 10,57 | 1,34% | 32.762,00 |
| 07.01.2025 | 9,85 | 10,59 | 9,75 | 10,43 | 6,32% | 52.659,00 |
| 06.01.2025 | 9,70 | 10,06 | 9,70 | 9,81 | 0,93% | 23.278,00 |
| 03.01.2025 | 10,02 | 10,08 | 9,50 | 9,72 | -3,57% | 42.252,00 |
| 02.01.2025 | 9,40 | 10,25 | 9,32 | 10,08 | 5,77% | 44.155,00 |
| 31.12.2024 | 10,35 | 10,58 | 9,33 | 9,53 | -8,72% | 74.707,00 |
| 30.12.2024 | 10,59 | 11,60 | 10,21 | 10,44 | -5,69% | 79.985,00 |
| 27.12.2024 | 11,64 | 11,98 | 10,54 | 11,07 | -2,98% | 131.356,00 |
| 26.12.2024 | 12,80 | 12,90 | 10,27 | 11,41 | 16,55% | 577.950,00 |
| 24.12.2024 | 10,13 | 11,75 | 9,38 | 9,79 | 5,72% | 230.563,00 |
| 23.12.2024 | 8,87 | 9,39 | 8,80 | 9,26 | 5,35% | 44.631,00 |
| 20.12.2024 | 9,01 | 9,19 | 8,69 | 8,79 | 0,57% | 38.232,00 |
| 19.12.2024 | 8,81 | 8,90 | 8,73 | 8,74 | -1,02% | 73.460,00 |
| 18.12.2024 | 8,90 | 8,96 | 8,61 | 8,83 | -1,12% | 14.227,00 |
| 17.12.2024 | 8,93 | 9,14 | 8,83 | 8,93 | -0,94% | 22.157,00 |
| 16.12.2024 | 9,14 | 9,31 | 9,02 | 9,02 | -3,17% | 15.442,00 |
| 13.12.2024 | 9,00 | 9,45 | 9,00 | 9,31 | 3,33% | 22.964,00 |
| 12.12.2024 | 9,05 | 9,14 | 8,95 | 9,01 | -0,11% | 17.171,00 |
| 11.12.2024 | 9,06 | 9,48 | 8,81 | 9,02 | -0,44% | 42.483,00 |
| 10.12.2024 | 9,44 | 9,59 | 9,02 | 9,06 | -4,33% | 16.992,00 |
| 09.12.2024 | 9,41 | 9,61 | 9,13 | 9,47 | 2,71% | 11.235,00 |
| 06.12.2024 | 9,30 | 9,30 | 9,15 | 9,22 | 0,77% | 5.913,00 |
| 05.12.2024 | 9,35 | 9,35 | 9,12 | 9,15 | -2,03% | 20.899,00 |
| 04.12.2024 | 9,26 | 9,39 | 9,25 | 9,34 | 0,86% | 7.751,00 |
| 03.12.2024 | 9,33 | 9,65 | 9,18 | 9,26 | -1,70% | 6.527,00 |
| 02.12.2024 | 9,19 | 9,60 | 9,18 | 9,42 | 1,40% | 13.593,00 |
| 29.11.2024 | 9,47 | 9,59 | 9,22 | 9,29 | -1,38% | 13.728,00 |
| 27.11.2024 | 9,22 | 9,46 | 9,03 | 9,42 | 2,28% | 9.103,00 |
| 26.11.2024 | 9,27 | 9,27 | 9,04 | 9,21 | -1,81% | 13.675,00 |
| 25.11.2024 | 9,54 | 9,86 | 9,25 | 9,38 | -1,57% | 20.874,00 |
| 22.11.2024 | 9,51 | 9,54 | 9,41 | 9,53 | 1,28% | 7.999,00 |
| 21.11.2024 | 9,32 | 9,45 | 9,15 | 9,41 | 2,84% | 12.994,00 |
| 20.11.2024 | 8,92 | 9,55 | 8,92 | 9,15 | 2,58% | 12.098,00 |
| 19.11.2024 | 8,97 | 9,09 | 8,91 | 8,92 | -1,11% | 16.803,00 |
| 18.11.2024 | 9,03 | 9,45 | 8,93 | 9,02 | -0,22% | 13.883,00 |
| 15.11.2024 | 9,14 | 9,21 | 8,90 | 9,04 | -0,44% | 58.940,00 |
| 14.11.2024 | 9,12 | 9,33 | 9,05 | 9,08 | -0,22% | 53.788,00 |
| 13.11.2024 | 9,30 | 9,30 | 9,05 | 9,10 | -2,88% | 15.751,00 |
| 12.11.2024 | 10,02 | 10,02 | 9,32 | 9,37 | -5,35% | 41.178,00 |
| 11.11.2024 | 10,21 | 10,37 | 9,89 | 9,90 | -4,53% | 27.348,00 |
| 08.11.2024 | 10,74 | 10,74 | 10,37 | 10,37 | -3,45% | 6.326,00 |
| 07.11.2024 | 10,70 | 10,80 | 10,49 | 10,74 | 0,37% | 11.766,00 |
| 06.11.2024 | 10,61 | 11,02 | 10,60 | 10,70 | -0,93% | 20.347,00 |
| 05.11.2024 | 11,09 | 11,36 | 10,63 | 10,80 | -1,64% | 15.671,00 |
| 04.11.2024 | 11,41 | 11,80 | 10,95 | 10,98 | -3,26% | 17.388,00 |
| 01.11.2024 | 11,60 | 11,68 | 11,35 | 11,35 | -0,26% | 5.444,00 |
| 31.10.2024 | 11,56 | 11,87 | 11,36 | 11,38 | -2,82% | 10.607,00 |
| 30.10.2024 | 11,80 | 11,86 | 11,69 | 11,71 | -1,51% | 4.759,00 |
| 29.10.2024 | 11,82 | 11,91 | 11,82 | 11,89 | 0,76% | 7.655,00 |
| 28.10.2024 | 12,12 | 12,22 | 11,75 | 11,80 | -3,04% | 18.744,00 |
| 25.10.2024 | 12,01 | 12,40 | 12,01 | 12,17 | 0,75% | 9.983,00 |
| 24.10.2024 | 12,14 | 12,14 | 12,02 | 12,08 | -0,49% | 10.436,00 |
| 23.10.2024 | 12,23 | 12,34 | 12,12 | 12,14 | 0,50% | 10.298,00 |
| 22.10.2024 | 11,94 | 12,10 | 11,92 | 12,08 | 0,08% | 9.393,00 |
| 21.10.2024 | 12,01 | 12,36 | 12,00 | 12,07 | 0,00% | 6.347,00 |
| 18.10.2024 | 12,00 | 12,43 | 12,00 | 12,07 | -0,49% | 18.320,00 |
| 17.10.2024 | 12,11 | 12,41 | 12,07 | 12,13 | -0,08% | 12.226,00 |
| 16.10.2024 | 12,01 | 12,36 | 12,01 | 12,14 | -0,98% | 10.960,00 |
| 15.10.2024 | 12,16 | 12,40 | 11,99 | 12,26 | 0,08% | 11.787,00 |