17,143$
-1,48%
Echtzeit-Aktienkurs China Yuchai International Ltd.
Bid:
Ask:
Aktienkurse zur China Yuchai International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 17,33 | 17,59 | 16,89 | 17,13 | -1,55% | 181.288,00 |
| 29.05.2025 | 17,88 | 17,88 | 17,25 | 17,40 | -0,63% | 55.615,00 |
| 28.05.2025 | 17,40 | 17,60 | 17,03 | 17,51 | 0,81% | 97.419,00 |
| 27.05.2025 | 17,15 | 17,42 | 17,02 | 17,37 | 1,52% | 78.826,00 |
| 23.05.2025 | 17,00 | 17,31 | 16,90 | 17,11 | -0,58% | 81.467,00 |
| 22.05.2025 | 17,12 | 17,37 | 16,97 | 17,21 | -0,23% | 83.391,00 |
| 21.05.2025 | 17,87 | 17,99 | 17,16 | 17,25 | -2,60% | 183.596,00 |
| 20.05.2025 | 17,64 | 18,00 | 17,53 | 17,71 | 0,51% | 155.599,00 |
| 19.05.2025 | 17,22 | 18,08 | 17,20 | 17,62 | 2,14% | 186.679,00 |
| 16.05.2025 | 17,00 | 17,40 | 16,88 | 17,25 | 0,64% | 234.395,00 |
| 15.05.2025 | 16,29 | 17,28 | 16,21 | 17,14 | 0,23% | 191.112,00 |
| 14.05.2025 | 18,07 | 18,07 | 16,75 | 17,10 | -4,95% | 177.315,00 |
| 13.05.2025 | 17,22 | 18,26 | 17,11 | 17,99 | 3,04% | 156.155,00 |
| 12.05.2025 | 17,76 | 18,43 | 17,18 | 17,46 | 1,28% | 222.875,00 |
| 09.05.2025 | 17,42 | 17,57 | 16,85 | 17,24 | -1,37% | 158.244,00 |
| 08.05.2025 | 16,96 | 17,76 | 16,69 | 17,48 | 4,73% | 293.033,00 |
| 07.05.2025 | 16,62 | 17,00 | 16,22 | 16,69 | 0,24% | 193.389,00 |
| 06.05.2025 | 17,00 | 17,17 | 16,14 | 16,65 | 0,79% | 314.366,00 |
| 05.05.2025 | 16,49 | 16,59 | 15,83 | 16,52 | -0,54% | 245.028,00 |
| 02.05.2025 | 15,92 | 16,86 | 15,01 | 16,61 | 8,56% | 324.392,00 |
| 01.05.2025 | 15,22 | 15,39 | 14,76 | 15,30 | 0,86% | 245.857,00 |
| 30.04.2025 | 15,86 | 15,86 | 14,91 | 15,17 | -4,53% | 221.471,00 |
| 29.04.2025 | 15,89 | 16,04 | 15,73 | 15,89 | -0,06% | 76.679,00 |
| 28.04.2025 | 15,57 | 16,10 | 15,54 | 15,90 | 2,65% | 323.485,00 |
| 25.04.2025 | 15,50 | 15,63 | 14,76 | 15,49 | 1,51% | 98.786,00 |
| 24.04.2025 | 14,61 | 15,34 | 14,50 | 15,26 | 3,67% | 200.793,00 |
| 23.04.2025 | 14,79 | 15,27 | 14,31 | 14,72 | 4,69% | 319.311,00 |
| 22.04.2025 | 13,61 | 14,19 | 13,37 | 14,06 | 3,92% | 325.170,00 |
| 21.04.2025 | 14,07 | 14,26 | 13,49 | 13,53 | -5,38% | 178.730,00 |
| 17.04.2025 | 14,30 | 14,79 | 14,26 | 14,30 | 0,85% | 157.846,00 |
| 16.04.2025 | 15,28 | 15,31 | 13,96 | 14,18 | -15,34% | 597.109,00 |
| 15.04.2025 | 16,16 | 17,00 | 16,06 | 16,75 | 3,08% | 138.703,00 |
| 14.04.2025 | 15,79 | 16,76 | 15,44 | 16,25 | 6,00% | 306.834,00 |
| 11.04.2025 | 14,61 | 16,16 | 14,61 | 15,33 | 5,65% | 304.429,00 |
| 10.04.2025 | 13,98 | 14,68 | 13,98 | 14,51 | 3,50% | 321.453,00 |
| 09.04.2025 | 13,52 | 14,22 | 12,76 | 14,02 | -5,01% | 530.981,00 |
| 08.04.2025 | 14,20 | 15,17 | 13,77 | 14,76 | 7,42% | 553.140,00 |
| 07.04.2025 | 13,58 | 14,80 | 12,66 | 13,74 | -4,05% | 430.907,00 |
| 04.04.2025 | 14,60 | 14,87 | 13,95 | 14,32 | -9,37% | 346.783,00 |
| 03.04.2025 | 16,00 | 16,39 | 15,11 | 15,80 | -3,66% | 226.965,00 |
| 02.04.2025 | 17,52 | 17,69 | 16,30 | 16,40 | -7,40% | 208.443,00 |
| 01.04.2025 | 16,49 | 18,26 | 16,13 | 17,71 | 4,24% | 214.546,00 |
| 31.03.2025 | 17,30 | 17,79 | 16,10 | 16,99 | 1,80% | 269.551,00 |
| 28.03.2025 | 18,31 | 18,31 | 16,44 | 16,69 | -8,04% | 147.883,00 |
| 27.03.2025 | 18,25 | 18,41 | 17,61 | 18,15 | -0,38% | 108.307,00 |
| 26.03.2025 | 17,28 | 18,80 | 17,05 | 18,22 | 6,99% | 370.126,00 |
| 25.03.2025 | 18,40 | 19,10 | 17,00 | 17,03 | -10,84% | 345.042,00 |
| 24.03.2025 | 19,46 | 19,69 | 18,53 | 19,10 | -0,16% | 165.853,00 |
| 21.03.2025 | 18,73 | 19,63 | 18,35 | 19,13 | 0,00% | 213.915,00 |
| 20.03.2025 | 20,23 | 20,68 | 19,02 | 19,13 | -9,76% | 376.970,00 |
| 19.03.2025 | 21,78 | 22,44 | 20,00 | 21,20 | -5,90% | 523.483,00 |
| 18.03.2025 | 21,88 | 22,71 | 21,71 | 22,53 | 1,81% | 297.452,00 |
| 17.03.2025 | 22,07 | 23,80 | 20,96 | 22,13 | -0,45% | 422.165,00 |
| 14.03.2025 | 21,50 | 23,22 | 20,80 | 22,23 | 8,70% | 368.389,00 |
| 13.03.2025 | 21,67 | 22,34 | 20,22 | 20,45 | -6,32% | 319.576,00 |
| 12.03.2025 | 22,99 | 23,46 | 21,38 | 21,83 | -0,77% | 449.344,00 |
| 11.03.2025 | 20,79 | 22,96 | 20,40 | 22,00 | 12,24% | 639.921,00 |
| 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 |