40,065€
-1,07%
Echtzeit-Aktienkurs Yum China Holdings
Bid:
Ask:
Aktienkurse zur Yum China Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 40,63 | 41,14 | 40,63 | 41,14 | 1,58% | 3,00 |
| 16.10.2024 | 40,36 | 40,77 | 40,36 | 40,50 | -1,65% | 74,00 |
| 15.10.2024 | 42,15 | 42,15 | 41,18 | 41,18 | -5,22% | 170,00 |
| 14.10.2024 | 43,45 | 43,45 | 43,45 | 43,45 | 0,05% | - |
| 11.10.2024 | 43,01 | 43,43 | 42,64 | 43,43 | -0,16% | 77,00 |
| 10.10.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 1,80% | - |
| 09.10.2024 | 42,73 | 42,73 | 42,73 | 42,73 | -1,77% | - |
| 08.10.2024 | 41,16 | 43,50 | 41,16 | 43,50 | -6,45% | 716,00 |
| 07.10.2024 | 46,50 | 46,50 | 46,50 | 46,50 | 2,60% | - |
| 04.10.2024 | 45,32 | 45,32 | 45,32 | 45,32 | 1,30% | - |
| 03.10.2024 | 45,33 | 45,33 | 44,74 | 44,74 | 0,70% | 120,00 |
| 02.10.2024 | 44,60 | 45,50 | 44,43 | 44,43 | 6,85% | 160,00 |
| 01.10.2024 | 40,61 | 41,58 | 40,61 | 41,58 | 1,41% | 195,00 |
| 30.09.2024 | 41,00 | 43,00 | 41,00 | 41,00 | 2,19% | 150,00 |
| 27.09.2024 | 39,22 | 40,12 | 39,22 | 40,12 | 5,69% | 35,00 |
| 26.09.2024 | 36,35 | 37,96 | 36,35 | 37,96 | 10,00% | 200,00 |
| 25.09.2024 | 34,83 | 34,83 | 34,51 | 34,51 | 3,32% | 50,00 |
| 24.09.2024 | 33,79 | 33,79 | 33,38 | 33,40 | 4,77% | 565,00 |
| 23.09.2024 | 31,88 | 31,88 | 31,88 | 31,88 | 0,13% | - |
| 20.09.2024 | 31,84 | 31,84 | 31,84 | 31,84 | -0,81% | - |
| 19.09.2024 | 31,51 | 32,10 | 31,51 | 32,10 | 1,90% | 155,00 |
| 18.09.2024 | 31,27 | 31,59 | 31,27 | 31,50 | 1,51% | 70,00 |
| 17.09.2024 | 31,03 | 31,03 | 31,03 | 31,03 | -1,18% | - |
| 16.09.2024 | 31,39 | 31,40 | 31,39 | 31,40 | 1,23% | 103,00 |
| 13.09.2024 | 31,02 | 31,02 | 31,02 | 31,02 | 0,88% | - |
| 12.09.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -0,42% | - |
| 11.09.2024 | 30,81 | 30,88 | 30,81 | 30,88 | 0,16% | 60,00 |
| 10.09.2024 | 30,83 | 30,83 | 30,83 | 30,83 | 2,15% | - |
| 09.09.2024 | 30,18 | 30,18 | 30,18 | 30,18 | -0,66% | - |
| 06.09.2024 | 30,50 | 30,50 | 30,38 | 30,38 | -0,56% | 170,00 |
| 05.09.2024 | 30,08 | 30,55 | 30,08 | 30,55 | 0,36% | 30,00 |
| 04.09.2024 | 30,23 | 30,44 | 30,23 | 30,44 | -1,96% | 50,00 |
| 03.09.2024 | 30,58 | 31,05 | 30,58 | 31,05 | 1,57% | 120,00 |
| 02.09.2024 | 30,59 | 30,59 | 30,57 | 30,57 | 0,89% | 60,00 |
| 30.08.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 1,30% | - |
| 29.08.2024 | 29,91 | 29,91 | 29,91 | 29,91 | 0,71% | - |
| 28.08.2024 | 30,35 | 30,35 | 29,70 | 29,70 | -2,59% | 12,00 |
| 27.08.2024 | 29,98 | 30,49 | 29,98 | 30,49 | 2,32% | 197,00 |
| 26.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -2,52% | - |
| 23.08.2024 | 30,20 | 30,57 | 30,20 | 30,57 | 1,90% | 60,00 |
| 22.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,91% | - |
| 21.08.2024 | 29,73 | 29,73 | 29,73 | 29,73 | -0,37% | - |
| 20.08.2024 | 30,82 | 30,82 | 29,84 | 29,84 | -1,26% | 42,00 |
| 19.08.2024 | 30,43 | 30,43 | 30,22 | 30,22 | -2,83% | 43,00 |
| 16.08.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 3,25% | - |
| 15.08.2024 | 30,12 | 30,12 | 30,12 | 30,12 | -1,15% | - |
| 14.08.2024 | 30,47 | 30,47 | 30,47 | 30,47 | 1,97% | - |
| 13.08.2024 | 29,88 | 29,88 | 29,88 | 29,88 | -1,97% | - |
| 12.08.2024 | 30,48 | 30,48 | 30,48 | 30,48 | -2,37% | - |
| 09.08.2024 | 31,22 | 31,22 | 31,22 | 31,22 | 0,03% | - |
| 08.08.2024 | 30,61 | 31,21 | 30,61 | 31,21 | 0,77% | 45,00 |
| 07.08.2024 | 30,61 | 30,97 | 30,61 | 30,97 | 14,49% | 48,00 |
| 06.08.2024 | 27,05 | 27,05 | 27,05 | 27,05 | 5,05% | - |
| 05.08.2024 | 27,15 | 27,15 | 25,72 | 25,75 | -4,63% | 1.696,00 |
| 02.08.2024 | 27,63 | 27,63 | 27,00 | 27,00 | -3,05% | 185,00 |
| 01.08.2024 | 28,01 | 28,15 | 27,85 | 27,85 | -0,54% | 50,00 |
| 31.07.2024 | 27,71 | 28,00 | 27,71 | 28,00 | 1,38% | 60,00 |
| 30.07.2024 | 27,68 | 27,68 | 27,62 | 27,62 | -0,29% | 160,00 |
| 29.07.2024 | 27,30 | 27,84 | 27,30 | 27,70 | 0,76% | 231,00 |
| 26.07.2024 | 27,49 | 27,49 | 27,49 | 27,49 | 2,27% | - |
| 25.07.2024 | 26,88 | 26,88 | 26,88 | 26,88 | -2,93% | - |
| 24.07.2024 | 27,69 | 27,69 | 27,69 | 27,69 | -1,98% | - |
| 23.07.2024 | 28,25 | 28,25 | 28,25 | 28,25 | 2,13% | - |
| 22.07.2024 | 27,66 | 27,66 | 27,66 | 27,66 | -1,71% | - |
| 19.07.2024 | 28,14 | 28,14 | 28,14 | 28,14 | -1,23% | - |
| 18.07.2024 | 28,49 | 28,49 | 28,49 | 28,49 | -1,18% | - |
| 17.07.2024 | 28,83 | 28,83 | 28,83 | 28,83 | 0,07% | - |
| 16.07.2024 | 28,81 | 28,81 | 28,81 | 28,81 | -1,61% | - |
| 15.07.2024 | 29,28 | 29,28 | 29,28 | 29,28 | -0,20% | - |
| 12.07.2024 | 29,06 | 29,34 | 29,06 | 29,34 | 0,96% | 80,00 |
| 11.07.2024 | 28,05 | 29,06 | 28,05 | 29,06 | 2,79% | 100,00 |
| 10.07.2024 | 28,33 | 28,33 | 28,27 | 28,27 | -0,63% | 60,00 |
| 09.07.2024 | 28,45 | 28,45 | 28,45 | 28,45 | -2,30% | - |
| 08.07.2024 | 28,34 | 29,12 | 28,34 | 29,12 | 0,55% | 242,00 |
| 05.07.2024 | 28,96 | 28,96 | 28,96 | 28,96 | -0,28% | - |
| 04.07.2024 | 29,04 | 29,04 | 29,04 | 29,04 | 1,08% | - |
| 03.07.2024 | 28,26 | 28,73 | 28,26 | 28,73 | 1,95% | 30,00 |
| 02.07.2024 | 28,18 | 28,18 | 28,18 | 28,18 | -3,92% | - |
| 01.07.2024 | 29,33 | 29,33 | 29,33 | 29,33 | 0,38% | 15,00 |
| 28.06.2024 | 29,22 | 29,22 | 29,22 | 29,22 | 0,21% | - |
| 27.06.2024 | 29,46 | 29,46 | 29,16 | 29,16 | -0,41% | 43,00 |
| 26.06.2024 | 29,42 | 29,42 | 29,28 | 29,28 | -1,81% | 454,00 |
| 25.06.2024 | 29,82 | 29,82 | 29,82 | 29,82 | -1,03% | - |
| 24.06.2024 | 30,13 | 30,13 | 30,13 | 30,13 | 0,33% | - |
| 21.06.2024 | 30,03 | 30,03 | 30,03 | 30,03 | -1,96% | - |
| 20.06.2024 | 30,63 | 30,63 | 30,63 | 30,63 | 0,62% | - |
| 19.06.2024 | 30,44 | 30,44 | 30,44 | 30,44 | -1,46% | - |
| 18.06.2024 | 31,24 | 31,24 | 30,89 | 30,89 | -3,04% | 350,00 |
| 17.06.2024 | 31,86 | 31,86 | 31,86 | 31,86 | -1,97% | - |
| 14.06.2024 | 32,25 | 32,50 | 31,68 | 32,50 | 1,98% | 150,00 |
| 13.06.2024 | 31,87 | 31,87 | 31,87 | 31,87 | 0,31% | - |
| 12.06.2024 | 31,77 | 31,77 | 31,77 | 31,77 | -1,88% | - |
| 11.06.2024 | 32,29 | 32,38 | 32,29 | 32,38 | -0,31% | 754,00 |
| 10.06.2024 | 32,48 | 32,48 | 32,48 | 32,48 | -2,35% | - |
| 07.06.2024 | 32,52 | 33,26 | 32,52 | 33,26 | 0,15% | 30,00 |
| 06.06.2024 | 33,21 | 33,21 | 33,21 | 33,21 | -0,57% | - |
| 05.06.2024 | 32,57 | 33,40 | 32,57 | 33,40 | 1,67% | 50,00 |
| 04.06.2024 | 32,85 | 32,85 | 32,85 | 32,85 | -0,15% | - |
| 03.06.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,43% | - |
| 31.05.2024 | 32,76 | 32,76 | 32,76 | 32,76 | 2,06% | - |