146,425€
-0,19%
Echtzeit-Aktienkurs Yum! Brands
Bid:
Ask:
Aktienkurse zur Yum! Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 142,30 | 146,05 | 139,75 | 145,65 | -0,72% | 577,00 |
| 02.04.2025 | 146,70 | 146,70 | 146,70 | 146,70 | 1,17% | - |
| 01.04.2025 | 145,00 | 145,00 | 145,00 | 145,00 | 0,97% | - |
| 31.03.2025 | 143,60 | 143,60 | 143,60 | 143,60 | -0,62% | 1,00 |
| 28.03.2025 | 145,75 | 145,75 | 144,50 | 144,50 | -0,52% | 8,00 |
| 27.03.2025 | 147,35 | 147,35 | 145,25 | 145,25 | -0,51% | 77,00 |
| 26.03.2025 | 144,10 | 146,00 | 143,75 | 146,00 | 1,04% | 53,00 |
| 25.03.2025 | 144,50 | 144,50 | 144,50 | 144,50 | -0,86% | 5,00 |
| 24.03.2025 | 145,75 | 145,75 | 145,75 | 145,75 | 0,21% | 1,00 |
| 21.03.2025 | 145,45 | 145,45 | 145,45 | 145,45 | 0,17% | - |
| 20.03.2025 | 144,65 | 145,20 | 144,65 | 145,20 | 0,41% | 85,00 |
| 19.03.2025 | 144,40 | 144,60 | 144,40 | 144,60 | 0,91% | 32,00 |
| 18.03.2025 | 143,95 | 143,95 | 143,30 | 143,30 | 0,77% | 33,00 |
| 17.03.2025 | 142,20 | 142,20 | 142,20 | 142,20 | 0,35% | 15,00 |
| 14.03.2025 | 141,70 | 141,70 | 141,70 | 141,70 | 0,39% | - |
| 13.03.2025 | 141,15 | 141,15 | 141,15 | 141,15 | -0,39% | - |
| 12.03.2025 | 143,70 | 143,75 | 141,70 | 141,70 | -1,08% | 68,00 |
| 11.03.2025 | 145,85 | 145,85 | 143,25 | 143,25 | -2,95% | 43,00 |
| 10.03.2025 | 149,95 | 149,95 | 147,60 | 147,60 | 0,61% | 6,00 |
| 07.03.2025 | 146,70 | 146,70 | 146,70 | 146,70 | 0,48% | - |
| 06.03.2025 | 147,05 | 147,05 | 146,00 | 146,00 | -0,92% | 35,00 |
| 05.03.2025 | 149,20 | 149,20 | 147,35 | 147,35 | -2,80% | 60,00 |
| 04.03.2025 | 149,50 | 151,60 | 149,50 | 151,60 | 0,56% | 14,00 |
| 03.03.2025 | 150,10 | 150,75 | 150,10 | 150,75 | 1,38% | 94,00 |
| 28.02.2025 | 147,75 | 148,70 | 147,75 | 148,70 | 2,87% | 4,00 |
| 27.02.2025 | 144,55 | 144,55 | 144,55 | 144,55 | -1,47% | - |
| 26.02.2025 | 146,70 | 146,70 | 146,70 | 146,70 | 0,24% | - |
| 25.02.2025 | 143,10 | 146,35 | 143,10 | 146,35 | 1,81% | 304,00 |
| 24.02.2025 | 142,25 | 143,75 | 142,25 | 143,75 | 0,70% | 121,00 |
| 21.02.2025 | 142,75 | 142,75 | 142,75 | 142,75 | 0,88% | - |
| 20.02.2025 | 141,50 | 141,50 | 141,50 | 141,50 | 0,04% | - |
| 19.02.2025 | 139,95 | 141,45 | 139,95 | 141,45 | 0,11% | 69,00 |
| 18.02.2025 | 141,30 | 141,30 | 141,30 | 141,30 | -0,21% | - |
| 17.02.2025 | 141,60 | 141,60 | 141,60 | 141,60 | -0,18% | 30,00 |
| 14.02.2025 | 141,85 | 141,85 | 141,85 | 141,85 | 0,04% | - |
| 13.02.2025 | 140,20 | 141,80 | 140,20 | 141,80 | 0,71% | 1,00 |
| 12.02.2025 | 141,10 | 141,10 | 140,80 | 140,80 | -1,44% | 15,00 |
| 11.02.2025 | 143,10 | 143,10 | 142,85 | 142,85 | 1,06% | 28,00 |
| 10.02.2025 | 138,90 | 141,35 | 138,90 | 141,35 | 1,95% | 5,00 |
| 07.02.2025 | 139,05 | 139,05 | 138,00 | 138,65 | 3,47% | 1.678,00 |
| 06.02.2025 | 125,90 | 134,00 | 125,90 | 134,00 | 6,39% | 160,00 |
| 05.02.2025 | 125,95 | 125,95 | 125,95 | 125,95 | -0,55% | - |
| 04.02.2025 | 128,60 | 128,60 | 126,65 | 126,65 | -1,29% | 136,00 |
| 03.02.2025 | 125,60 | 128,30 | 125,45 | 128,30 | 2,19% | 670,00 |
| 31.01.2025 | 125,55 | 125,55 | 125,55 | 125,55 | 0,76% | - |
| 30.01.2025 | 124,60 | 124,60 | 124,60 | 124,60 | 0,77% | 3,00 |
| 29.01.2025 | 123,65 | 123,65 | 123,65 | 123,65 | -1,04% | - |
| 28.01.2025 | 124,95 | 124,95 | 124,95 | 124,95 | 2,71% | - |
| 27.01.2025 | 121,45 | 121,90 | 121,40 | 121,65 | 0,50% | 15,00 |
| 24.01.2025 | 121,05 | 121,05 | 121,05 | 121,05 | -0,57% | - |
| 23.01.2025 | 120,95 | 121,75 | 120,85 | 121,75 | 1,67% | 311,00 |
| 22.01.2025 | 120,60 | 120,60 | 119,75 | 119,75 | -0,33% | 25,00 |
| 21.01.2025 | 120,80 | 120,80 | 120,10 | 120,15 | -0,91% | 116,00 |
| 20.01.2025 | 121,25 | 121,25 | 121,25 | 121,25 | -0,86% | - |
| 17.01.2025 | 122,45 | 123,15 | 122,30 | 122,30 | -0,29% | 54,00 |
| 16.01.2025 | 122,65 | 122,65 | 122,65 | 122,65 | 0,66% | 2,00 |
| 15.01.2025 | 121,55 | 121,85 | 121,55 | 121,85 | 1,16% | 12,00 |
| 14.01.2025 | 120,45 | 120,45 | 120,45 | 120,45 | 0,37% | - |
| 13.01.2025 | 120,00 | 120,00 | 120,00 | 120,00 | -2,48% | - |
| 10.01.2025 | 123,40 | 123,40 | 123,05 | 123,05 | -0,93% | 28,00 |
| 09.01.2025 | 123,50 | 124,20 | 123,50 | 124,20 | -0,20% | 47,00 |
| 08.01.2025 | 124,45 | 124,45 | 124,45 | 124,45 | -0,96% | 1,00 |
| 07.01.2025 | 124,85 | 125,65 | 124,85 | 125,65 | -2,45% | 719,00 |
| 06.01.2025 | 129,05 | 129,05 | 128,80 | 128,80 | -1,11% | 46,00 |
| 03.01.2025 | 129,60 | 130,25 | 129,60 | 130,25 | 0,31% | 10,00 |
| 02.01.2025 | 130,05 | 130,05 | 129,85 | 129,85 | 0,66% | 8,00 |
| 30.12.2024 | 129,00 | 129,00 | 129,00 | 129,00 | -1,15% | - |
| 27.12.2024 | 130,25 | 130,50 | 130,25 | 130,50 | 2,39% | 8,00 |
| 23.12.2024 | 127,25 | 127,45 | 127,25 | 127,45 | 1,76% | 8,00 |
| 20.12.2024 | 125,25 | 125,25 | 125,25 | 125,25 | -0,71% | - |
| 19.12.2024 | 126,00 | 126,15 | 126,00 | 126,15 | -1,98% | 27,00 |
| 18.12.2024 | 127,90 | 128,70 | 127,90 | 128,70 | -0,81% | 26,00 |
| 17.12.2024 | 128,75 | 129,75 | 128,75 | 129,75 | -0,42% | 3,00 |
| 16.12.2024 | 129,85 | 130,30 | 129,85 | 130,30 | -1,55% | 3,00 |
| 13.12.2024 | 132,10 | 132,35 | 132,10 | 132,35 | -0,19% | 50,00 |
| 12.12.2024 | 131,40 | 132,60 | 131,40 | 132,60 | 1,26% | 14,00 |
| 11.12.2024 | 130,95 | 130,95 | 130,95 | 130,95 | -0,27% | - |
| 10.12.2024 | 131,30 | 131,30 | 131,30 | 131,30 | 0,96% | - |
| 09.12.2024 | 130,05 | 130,05 | 130,05 | 130,05 | -0,15% | - |
| 06.12.2024 | 130,25 | 130,25 | 130,25 | 130,25 | 0,19% | - |
| 05.12.2024 | 130,80 | 130,80 | 130,00 | 130,00 | -0,42% | 6,00 |
| 04.12.2024 | 130,55 | 130,55 | 130,55 | 130,55 | -0,72% | - |
| 03.12.2024 | 132,20 | 132,20 | 131,50 | 131,50 | -0,57% | 234,00 |
| 02.12.2024 | 131,00 | 132,25 | 131,00 | 132,25 | -0,45% | 60,00 |
| 29.11.2024 | 131,35 | 132,85 | 131,35 | 132,85 | 0,87% | 30,00 |
| 28.11.2024 | 131,70 | 131,70 | 131,70 | 131,70 | -0,11% | - |
| 27.11.2024 | 131,85 | 131,85 | 131,85 | 131,85 | -0,08% | - |
| 26.11.2024 | 130,50 | 131,95 | 130,50 | 131,95 | 2,25% | 50,00 |
| 25.11.2024 | 129,05 | 129,05 | 129,05 | 129,05 | 0,90% | 20,00 |
| 22.11.2024 | 127,90 | 127,90 | 127,90 | 127,90 | 1,79% | - |
| 21.11.2024 | 125,65 | 125,65 | 125,65 | 125,65 | 0,96% | - |
| 20.11.2024 | 124,45 | 124,45 | 124,45 | 124,45 | -1,39% | 80,00 |
| 19.11.2024 | 126,35 | 126,35 | 126,20 | 126,20 | -0,16% | 200,00 |
| 18.11.2024 | 126,40 | 126,40 | 126,40 | 126,40 | -1,56% | 80,00 |
| 15.11.2024 | 128,40 | 128,40 | 128,40 | 128,40 | -1,08% | - |
| 14.11.2024 | 128,00 | 129,80 | 128,00 | 129,80 | 2,57% | 50,00 |
| 13.11.2024 | 126,55 | 126,55 | 126,55 | 126,55 | -0,35% | - |
| 12.11.2024 | 128,20 | 128,20 | 127,00 | 127,00 | -1,40% | 108,00 |
| 11.11.2024 | 127,75 | 128,80 | 127,75 | 128,80 | 1,54% | 4,00 |
| 08.11.2024 | 126,85 | 126,85 | 126,85 | 126,85 | 0,00% | - |