39,170€
1,74%
Echtzeit-Aktienkurs Yum China Holdings
Bid:
Ask:
Aktienkurse zur Yum China Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 38,89 | 39,65 | 38,89 | 39,65 | 2,99% | 4,00 |
| 08.05.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 0,81% | - |
| 07.05.2025 | 38,42 | 38,47 | 38,19 | 38,19 | 1,06% | 1.120,00 |
| 06.05.2025 | 38,63 | 38,63 | 37,46 | 37,79 | -2,10% | 540,00 |
| 05.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
| 02.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -7,80% | - |
| 30.04.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,73% | - |
| 29.04.2025 | 40,84 | 41,30 | 40,84 | 41,30 | 3,30% | 396,00 |
| 28.04.2025 | 39,98 | 39,98 | 39,98 | 39,98 | -1,82% | - |
| 25.04.2025 | 40,72 | 40,72 | 40,72 | 40,72 | -0,42% | - |
| 24.04.2025 | 40,89 | 40,89 | 40,89 | 40,89 | 2,12% | - |
| 23.04.2025 | 40,04 | 40,04 | 40,04 | 40,04 | 7,98% | - |
| 22.04.2025 | 37,08 | 37,08 | 37,08 | 37,08 | -2,42% | - |
| 17.04.2025 | 38,84 | 38,84 | 38,00 | 38,00 | -2,76% | 100,00 |
| 16.04.2025 | 39,08 | 39,08 | 39,08 | 39,08 | -1,39% | - |
| 15.04.2025 | 39,63 | 39,63 | 39,63 | 39,63 | -0,03% | - |
| 14.04.2025 | 38,98 | 39,64 | 38,98 | 39,64 | -1,42% | 10,00 |
| 11.04.2025 | 40,21 | 40,21 | 40,21 | 40,21 | -6,77% | - |
| 10.04.2025 | 42,43 | 43,13 | 42,43 | 43,13 | 7,96% | 20,00 |
| 09.04.2025 | 39,95 | 39,95 | 39,95 | 39,95 | -4,47% | - |
| 08.04.2025 | 41,82 | 41,82 | 41,82 | 41,82 | 4,45% | - |
| 07.04.2025 | 40,04 | 40,04 | 40,04 | 40,04 | -14,81% | 40,00 |
| 04.04.2025 | 47,39 | 47,39 | 47,00 | 47,00 | -1,36% | 3,00 |
| 03.04.2025 | 46,45 | 47,65 | 46,08 | 47,65 | -3,07% | 1.300,00 |
| 02.04.2025 | 48,63 | 49,16 | 48,63 | 49,16 | 2,29% | 13,00 |
| 01.04.2025 | 48,06 | 48,06 | 48,06 | 48,06 | 1,07% | - |
| 31.03.2025 | 47,55 | 47,55 | 47,55 | 47,55 | -2,98% | - |
| 28.03.2025 | 49,01 | 49,01 | 49,01 | 49,01 | 1,47% | - |
| 27.03.2025 | 48,30 | 48,30 | 48,30 | 48,30 | 1,07% | - |
| 26.03.2025 | 47,86 | 47,86 | 47,79 | 47,79 | 3,37% | 50,00 |
| 25.03.2025 | 46,23 | 46,23 | 46,23 | 46,23 | -2,61% | - |
| 24.03.2025 | 47,47 | 47,47 | 47,47 | 47,47 | 0,89% | - |
| 21.03.2025 | 48,25 | 48,25 | 47,05 | 47,05 | -2,14% | 60,00 |
| 20.03.2025 | 48,08 | 48,08 | 48,08 | 48,08 | -1,76% | - |
| 19.03.2025 | 48,94 | 48,94 | 48,94 | 48,94 | 1,14% | - |
| 18.03.2025 | 48,51 | 48,51 | 48,39 | 48,39 | -0,23% | 25,00 |
| 17.03.2025 | 46,78 | 48,50 | 46,78 | 48,50 | 5,43% | 101,00 |
| 14.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 2,11% | - |
| 13.03.2025 | 45,05 | 45,05 | 45,05 | 45,05 | 0,38% | - |
| 12.03.2025 | 44,88 | 44,88 | 44,88 | 44,88 | -0,86% | - |
| 11.03.2025 | 45,27 | 45,27 | 45,27 | 45,27 | -0,02% | 5,00 |
| 10.03.2025 | 45,52 | 45,52 | 45,28 | 45,28 | -1,20% | 3,00 |
| 07.03.2025 | 45,30 | 45,83 | 45,30 | 45,83 | -0,15% | 45,00 |
| 06.03.2025 | 46,32 | 46,32 | 45,90 | 45,90 | -1,44% | 20,00 |
| 05.03.2025 | 45,82 | 46,57 | 45,82 | 46,57 | 1,20% | 14,00 |
| 04.03.2025 | 46,02 | 46,02 | 46,02 | 46,02 | -0,02% | - |
| 03.03.2025 | 47,17 | 47,17 | 46,03 | 46,03 | -2,89% | 12,00 |
| 28.02.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -2,07% | - |
| 27.02.2025 | 47,00 | 48,40 | 47,00 | 48,40 | 5,26% | 265,00 |
| 26.02.2025 | 45,98 | 45,98 | 45,98 | 45,98 | 1,73% | - |
| 25.02.2025 | 44,38 | 45,45 | 44,38 | 45,20 | 0,65% | 8.428,00 |
| 24.02.2025 | 44,91 | 44,91 | 44,91 | 44,91 | 0,13% | - |
| 21.02.2025 | 44,85 | 44,85 | 44,85 | 44,85 | -0,16% | - |
| 20.02.2025 | 44,92 | 44,92 | 44,92 | 44,92 | -3,50% | - |
| 19.02.2025 | 46,81 | 46,81 | 46,34 | 46,55 | 0,93% | 1.361,00 |
| 18.02.2025 | 46,12 | 46,12 | 46,12 | 46,12 | -0,13% | - |
| 17.02.2025 | 46,18 | 46,18 | 46,18 | 46,18 | -0,50% | 60,00 |
| 14.02.2025 | 46,41 | 46,41 | 46,41 | 46,41 | 0,63% | - |
| 13.02.2025 | 46,12 | 46,12 | 46,12 | 46,12 | -1,62% | - |
| 12.02.2025 | 46,07 | 46,88 | 46,07 | 46,88 | 0,28% | 60,00 |
| 11.02.2025 | 46,43 | 46,75 | 46,28 | 46,75 | 0,24% | 50,00 |
| 10.02.2025 | 46,64 | 46,64 | 46,64 | 46,64 | -0,58% | - |
| 07.02.2025 | 46,90 | 48,49 | 46,90 | 46,91 | 6,61% | 220,00 |
| 06.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,73% | 20,00 |
| 05.02.2025 | 43,68 | 43,68 | 43,68 | 43,68 | -0,23% | - |
| 04.02.2025 | 43,56 | 44,26 | 43,56 | 43,78 | -1,99% | 164,00 |
| 03.02.2025 | 44,67 | 44,67 | 44,67 | 44,67 | -1,97% | - |
| 31.01.2025 | 45,57 | 45,57 | 45,57 | 45,57 | 5,76% | - |
| 30.01.2025 | 43,09 | 43,09 | 43,09 | 43,09 | -2,31% | - |
| 29.01.2025 | 43,53 | 44,11 | 43,53 | 44,11 | 2,87% | 35,00 |
| 28.01.2025 | 42,88 | 42,88 | 42,88 | 42,88 | -2,01% | - |
| 27.01.2025 | 43,76 | 43,76 | 43,76 | 43,76 | 1,30% | - |
| 24.01.2025 | 42,60 | 43,20 | 42,60 | 43,20 | 2,35% | 6,00 |
| 23.01.2025 | 42,21 | 42,21 | 42,21 | 42,21 | -1,33% | - |
| 22.01.2025 | 42,78 | 42,78 | 42,78 | 42,78 | -0,56% | - |
| 21.01.2025 | 43,02 | 43,02 | 43,02 | 43,02 | 0,63% | - |
| 20.01.2025 | 43,13 | 43,13 | 42,75 | 42,75 | 1,96% | 300,00 |
| 17.01.2025 | 41,93 | 41,93 | 41,93 | 41,93 | -0,47% | - |
| 16.01.2025 | 42,13 | 42,13 | 42,13 | 42,13 | 0,12% | - |
| 15.01.2025 | 42,08 | 42,08 | 42,08 | 42,08 | -0,99% | - |
| 14.01.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 2,88% | - |
| 13.01.2025 | 41,31 | 41,31 | 41,31 | 41,31 | -1,05% | - |
| 10.01.2025 | 41,49 | 41,75 | 41,49 | 41,75 | -0,64% | 28,00 |
| 09.01.2025 | 42,02 | 42,02 | 42,02 | 42,02 | -0,43% | - |
| 08.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -2,02% | - |
| 07.01.2025 | 43,14 | 43,14 | 42,65 | 43,07 | 0,84% | 863,00 |
| 06.01.2025 | 42,71 | 42,71 | 42,71 | 42,71 | -4,02% | - |
| 03.01.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -2,94% | - |
| 02.01.2025 | 45,85 | 45,85 | 45,85 | 45,85 | -1,93% | 20,00 |
| 30.12.2024 | 46,75 | 46,75 | 46,75 | 46,75 | -2,16% | - |
| 27.12.2024 | 47,78 | 47,78 | 47,78 | 47,78 | 3,06% | - |
| 23.12.2024 | 46,36 | 46,36 | 46,36 | 46,36 | -0,32% | - |
| 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% | - |