45,830€
0,73%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 45,23 | 45,50 | 45,23 | 45,50 | -0,35% | 161,00 |
| 11.03.2026 | 45,26 | 45,68 | 45,26 | 45,66 | -0,41% | 2.100,00 |
| 10.03.2026 | 45,40 | 45,85 | 45,40 | 45,85 | 3,90% | 448,00 |
| 09.03.2026 | 44,13 | 44,13 | 44,13 | 44,13 | -4,00% | - |
| 06.03.2026 | 45,97 | 45,97 | 45,97 | 45,97 | 3,05% | - |
| 05.03.2026 | 44,61 | 44,61 | 44,61 | 44,61 | -1,44% | - |
| 04.03.2026 | 44,56 | 45,26 | 44,56 | 45,26 | 0,07% | 150,00 |
| 03.03.2026 | 45,23 | 45,23 | 45,23 | 45,23 | -1,37% | - |
| 02.03.2026 | 46,08 | 46,08 | 45,86 | 45,86 | -1,33% | 50,00 |
| 27.02.2026 | 46,48 | 46,48 | 46,48 | 46,48 | 0,06% | - |
| 26.02.2026 | 46,45 | 46,45 | 46,45 | 46,45 | -1,38% | - |
| 25.02.2026 | 46,97 | 47,10 | 46,97 | 47,10 | 1,46% | 150,00 |
| 24.02.2026 | 46,42 | 46,42 | 46,42 | 46,42 | 3,71% | - |
| 23.02.2026 | 44,76 | 44,76 | 44,76 | 44,76 | -2,78% | - |
| 20.02.2026 | 46,04 | 46,04 | 46,04 | 46,04 | -1,20% | - |
| 19.02.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 1,44% | - |
| 18.02.2026 | 45,94 | 45,94 | 45,94 | 45,94 | -0,65% | - |
| 17.02.2026 | 46,24 | 46,24 | 46,24 | 46,24 | 3,01% | - |
| 16.02.2026 | 44,89 | 44,89 | 44,89 | 44,89 | -3,17% | - |
| 13.02.2026 | 46,36 | 46,36 | 46,36 | 46,36 | 2,23% | - |
| 12.02.2026 | 46,87 | 46,87 | 45,35 | 45,35 | -4,53% | 65,00 |
| 11.02.2026 | 47,50 | 47,50 | 47,50 | 47,50 | -1,00% | - |
| 10.02.2026 | 47,81 | 47,98 | 47,81 | 47,98 | 0,38% | 56,00 |
| 09.02.2026 | 50,00 | 50,00 | 47,80 | 47,80 | -1,22% | 121,00 |
| 06.02.2026 | 46,68 | 48,39 | 46,37 | 48,39 | 3,13% | 214,00 |
| 05.02.2026 | 46,02 | 46,92 | 46,02 | 46,92 | 9,04% | 50,00 |
| 04.02.2026 | 42,50 | 43,03 | 42,50 | 43,03 | 1,39% | 250,00 |
| 03.02.2026 | 42,44 | 42,44 | 42,44 | 42,44 | 3,44% | - |
| 02.02.2026 | 41,03 | 41,03 | 41,03 | 41,03 | -1,87% | - |
| 30.01.2026 | 41,81 | 41,81 | 41,81 | 41,81 | 0,10% | - |
| 28.01.2026 | 41,77 | 41,77 | 41,77 | 41,77 | 1,85% | - |
| 27.01.2026 | 41,01 | 41,01 | 41,01 | 41,01 | 0,10% | - |
| 26.01.2026 | 40,97 | 40,97 | 40,97 | 40,97 | -1,66% | - |
| 23.01.2026 | 41,66 | 41,66 | 41,66 | 41,66 | -0,60% | - |
| 22.01.2026 | 41,32 | 41,91 | 41,32 | 41,91 | 4,51% | 400,00 |
| 21.01.2026 | 40,10 | 40,10 | 40,10 | 40,10 | -0,02% | - |
| 20.01.2026 | 40,11 | 40,11 | 40,11 | 40,11 | -0,52% | - |
| 19.01.2026 | 40,32 | 40,32 | 40,32 | 40,32 | -1,99% | - |
| 16.01.2026 | 41,14 | 41,14 | 41,14 | 41,14 | -0,80% | - |
| 15.01.2026 | 40,20 | 41,47 | 40,20 | 41,47 | 1,39% | 75,00 |
| 14.01.2026 | 40,90 | 40,90 | 40,90 | 40,90 | -0,94% | - |
| 13.01.2026 | 41,29 | 41,29 | 41,29 | 41,29 | -0,48% | - |
| 12.01.2026 | 40,95 | 41,49 | 40,95 | 41,49 | 1,69% | 10,00 |
| 09.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 1,42% | - |
| 08.01.2026 | 40,23 | 40,23 | 40,23 | 40,23 | -0,98% | - |
| 07.01.2026 | 40,63 | 40,63 | 40,63 | 40,63 | 2,73% | - |
| 06.01.2026 | 39,55 | 39,55 | 39,55 | 39,55 | -1,59% | - |
| 05.01.2026 | 40,19 | 40,19 | 40,19 | 40,19 | -1,08% | - |
| 02.01.2026 | 40,63 | 40,63 | 40,63 | 40,63 | -0,34% | - |
| 30.12.2025 | 40,77 | 40,77 | 40,77 | 40,77 | -1,31% | - |
| 29.12.2025 | 41,31 | 41,31 | 41,31 | 41,31 | 1,25% | - |
| 23.12.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,39% | - |
| 22.12.2025 | 40,96 | 40,96 | 40,96 | 40,96 | 0,44% | - |
| 19.12.2025 | 40,78 | 40,78 | 40,78 | 40,78 | 1,22% | - |
| 18.12.2025 | 40,29 | 40,29 | 40,29 | 40,29 | 0,52% | - |
| 17.12.2025 | 40,08 | 40,08 | 40,08 | 40,08 | -0,64% | - |
| 16.12.2025 | 40,34 | 40,34 | 40,34 | 40,34 | -2,54% | - |
| 15.12.2025 | 41,00 | 41,39 | 41,00 | 41,39 | 3,06% | 50,00 |
| 12.12.2025 | 40,16 | 40,16 | 40,16 | 40,16 | 1,41% | - |
| 11.12.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,93% | - |
| 10.12.2025 | 39,15 | 39,97 | 39,15 | 39,97 | 1,19% | 15,00 |
| 09.12.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 0,00% | 50,00 |
| 08.12.2025 | 39,50 | 39,50 | 39,50 | 39,50 | -0,28% | - |
| 05.12.2025 | 39,61 | 39,61 | 39,61 | 39,61 | -1,27% | - |
| 04.12.2025 | 40,12 | 40,12 | 40,12 | 40,12 | -1,91% | - |
| 03.12.2025 | 41,13 | 41,13 | 40,90 | 40,90 | -2,13% | 120,00 |
| 02.12.2025 | 40,97 | 41,79 | 40,97 | 41,79 | 2,00% | 91,00 |
| 01.12.2025 | 40,97 | 40,97 | 40,97 | 40,97 | -0,75% | - |
| 28.11.2025 | 41,28 | 41,28 | 41,28 | 41,28 | 0,15% | - |
| 27.11.2025 | 41,22 | 41,22 | 41,22 | 41,22 | 0,27% | - |
| 26.11.2025 | 41,11 | 41,11 | 41,11 | 41,11 | 0,64% | - |
| 25.11.2025 | 40,85 | 40,85 | 40,85 | 40,85 | -1,23% | - |
| 24.11.2025 | 41,36 | 41,36 | 41,36 | 41,36 | 1,65% | - |
| 21.11.2025 | 40,69 | 40,69 | 40,69 | 40,69 | -3,51% | - |
| 20.11.2025 | 41,26 | 42,17 | 41,26 | 42,17 | 3,89% | 150,00 |
| 19.11.2025 | 40,59 | 40,59 | 40,59 | 40,59 | 2,58% | - |
| 18.11.2025 | 39,57 | 39,57 | 39,57 | 39,57 | -0,95% | - |
| 17.11.2025 | 39,44 | 39,95 | 39,44 | 39,95 | 0,73% | 237,00 |
| 14.11.2025 | 39,44 | 39,66 | 39,44 | 39,66 | 0,51% | 50,00 |
| 13.11.2025 | 39,57 | 40,01 | 39,46 | 39,46 | -1,15% | 75,00 |
| 12.11.2025 | 39,40 | 39,92 | 39,40 | 39,92 | 0,81% | 25,00 |
| 11.11.2025 | 38,66 | 39,60 | 38,66 | 39,60 | 1,69% | 40,00 |
| 10.11.2025 | 38,94 | 38,94 | 38,94 | 38,94 | 5,16% | 3,00 |
| 07.11.2025 | 37,03 | 37,03 | 37,03 | 37,03 | -1,83% | - |
| 06.11.2025 | 37,72 | 37,72 | 37,72 | 37,72 | -1,51% | - |
| 05.11.2025 | 38,61 | 38,61 | 38,30 | 38,30 | -2,84% | 1.300,00 |
| 04.11.2025 | 37,61 | 39,42 | 37,61 | 39,42 | 6,17% | 114,00 |
| 03.11.2025 | 37,13 | 37,13 | 37,13 | 37,13 | 0,16% | - |
| 31.10.2025 | 37,07 | 37,07 | 37,07 | 37,07 | -1,17% | - |
| 30.10.2025 | 37,34 | 37,51 | 37,34 | 37,51 | -0,37% | 80,00 |
| 29.10.2025 | 37,18 | 37,65 | 37,18 | 37,65 | -0,19% | 50,00 |
| 28.10.2025 | 37,72 | 37,72 | 37,72 | 37,72 | -1,54% | - |
| 27.10.2025 | 38,31 | 38,31 | 38,31 | 38,31 | -3,38% | - |
| 24.10.2025 | 39,65 | 39,65 | 39,65 | 39,65 | 3,20% | 180,00 |
| 23.10.2025 | 38,42 | 38,42 | 38,42 | 38,42 | 0,08% | - |
| 22.10.2025 | 38,39 | 38,39 | 38,39 | 38,39 | 0,50% | - |
| 21.10.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,03% | - |
| 20.10.2025 | 37,22 | 38,19 | 37,22 | 38,19 | 4,69% | 80,00 |
| 17.10.2025 | 36,48 | 36,48 | 36,48 | 36,48 | -2,43% | - |
| 16.10.2025 | 37,39 | 37,39 | 37,39 | 37,39 | 0,35% | - |