46,495€
0,16%
Echtzeit-Aktienkurs Yum China Holdings
Bid:
Ask:
Aktienkurse zur Yum China Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 46,51 | 46,51 | 46,51 | 46,51 | 0,19% | - |
| 19.12.2024 | 46,42 | 46,42 | 46,42 | 46,42 | -0,04% | - |
| 18.12.2024 | 47,27 | 47,27 | 46,44 | 46,44 | -0,98% | 25,00 |
| 17.12.2024 | 46,48 | 46,90 | 46,48 | 46,90 | 2,29% | 238,00 |
| 16.12.2024 | 45,85 | 45,85 | 45,85 | 45,85 | -4,30% | - |
| 13.12.2024 | 47,91 | 47,91 | 47,91 | 47,91 | -0,81% | - |
| 12.12.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 4,30% | - |
| 11.12.2024 | 46,31 | 46,31 | 46,31 | 46,31 | -0,88% | - |
| 10.12.2024 | 46,72 | 46,72 | 46,72 | 46,72 | -4,36% | - |
| 09.12.2024 | 45,65 | 48,85 | 45,65 | 48,85 | 5,97% | 70,00 |
| 06.12.2024 | 46,10 | 46,10 | 46,10 | 46,10 | 1,88% | - |
| 05.12.2024 | 44,51 | 45,25 | 44,51 | 45,25 | 1,28% | 12,00 |
| 04.12.2024 | 44,68 | 44,68 | 44,68 | 44,68 | -0,25% | - |
| 03.12.2024 | 44,68 | 44,79 | 44,68 | 44,79 | 2,73% | 200,00 |
| 02.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,79% | - |
| 29.11.2024 | 42,83 | 43,26 | 42,83 | 43,26 | -1,01% | 100,00 |
| 28.11.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -0,41% | - |
| 27.11.2024 | 43,88 | 43,88 | 43,88 | 43,88 | -2,47% | - |
| 26.11.2024 | 44,99 | 44,99 | 44,99 | 44,99 | 1,88% | - |
| 25.11.2024 | 44,16 | 44,16 | 44,16 | 44,16 | -1,91% | - |
| 22.11.2024 | 44,76 | 45,02 | 44,76 | 45,02 | 0,02% | 100,00 |
| 21.11.2024 | 44,57 | 45,54 | 44,32 | 45,01 | 0,96% | - |
| 20.11.2024 | 44,58 | 44,58 | 44,58 | 44,58 | -1,63% | - |
| 19.11.2024 | 44,77 | 45,32 | 44,77 | 45,32 | 1,41% | 56,00 |
| 18.11.2024 | 44,69 | 44,69 | 44,69 | 44,69 | -0,13% | - |
| 15.11.2024 | 44,75 | 44,75 | 44,75 | 44,75 | 0,40% | - |
| 14.11.2024 | 44,56 | 44,57 | 44,56 | 44,57 | -0,67% | 6,00 |
| 13.11.2024 | 44,46 | 44,87 | 44,46 | 44,87 | -0,73% | 30,00 |
| 12.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -2,59% | - |
| 11.11.2024 | 46,57 | 46,57 | 46,40 | 46,40 | -2,36% | 500,00 |
| 08.11.2024 | 47,52 | 47,52 | 47,52 | 47,52 | 0,38% | - |
| 07.11.2024 | 47,29 | 47,34 | 47,29 | 47,34 | 3,86% | 90,00 |
| 06.11.2024 | 45,58 | 45,58 | 45,58 | 45,58 | 2,61% | - |
| 05.11.2024 | 44,73 | 44,73 | 44,42 | 44,42 | -0,85% | 70,00 |
| 04.11.2024 | 42,00 | 44,80 | 42,00 | 44,80 | 10,92% | 120,00 |
| 01.11.2024 | 40,39 | 40,39 | 40,39 | 40,39 | -1,46% | - |
| 31.10.2024 | 40,99 | 40,99 | 40,99 | 40,99 | 0,12% | - |
| 30.10.2024 | 41,07 | 41,07 | 40,94 | 40,94 | -1,82% | 89,00 |
| 29.10.2024 | 41,06 | 41,70 | 41,06 | 41,70 | 0,99% | - |
| 28.10.2024 | 40,50 | 41,29 | 40,50 | 41,29 | 2,46% | - |
| 25.10.2024 | 40,51 | 40,51 | 40,20 | 40,30 | 0,20% | 500,00 |
| 24.10.2024 | 40,16 | 40,53 | 40,16 | 40,22 | -1,32% | 170,00 |
| 23.10.2024 | 40,17 | 40,76 | 40,17 | 40,76 | 1,27% | 100,00 |
| 22.10.2024 | 40,25 | 40,25 | 40,25 | 40,25 | 0,45% | - |
| 21.10.2024 | 40,07 | 40,07 | 40,07 | 40,07 | -0,84% | - |
| 18.10.2024 | 40,01 | 41,50 | 40,01 | 40,41 | -1,77% | 1.080,00 |
| 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 |