40,360€
-0,64%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 40,44 | 40,76 | 40,29 | 40,76 | 0,34% | 175,00 |
| 31.07.2025 | 40,62 | 40,62 | 40,62 | 40,62 | 1,86% | - |
| 30.07.2025 | 39,88 | 39,88 | 39,88 | 39,88 | -0,62% | - |
| 29.07.2025 | 40,13 | 40,13 | 40,13 | 40,13 | -0,74% | - |
| 28.07.2025 | 40,43 | 40,43 | 40,43 | 40,43 | 0,55% | - |
| 25.07.2025 | 40,21 | 40,21 | 40,21 | 40,21 | -2,59% | - |
| 24.07.2025 | 41,28 | 41,28 | 41,28 | 41,28 | -0,10% | - |
| 23.07.2025 | 41,32 | 41,32 | 41,32 | 41,32 | 3,64% | - |
| 22.07.2025 | 39,87 | 39,87 | 39,87 | 39,87 | -0,45% | - |
| 21.07.2025 | 40,05 | 40,05 | 40,05 | 40,05 | -1,26% | - |
| 18.07.2025 | 40,56 | 40,56 | 40,56 | 40,56 | 1,10% | - |
| 17.07.2025 | 40,12 | 40,12 | 40,12 | 40,12 | -1,23% | 99,00 |
| 16.07.2025 | 40,08 | 40,62 | 40,08 | 40,62 | 0,64% | 83,00 |
| 15.07.2025 | 40,36 | 40,36 | 40,36 | 40,36 | -1,61% | - |
| 14.07.2025 | 41,31 | 41,31 | 41,02 | 41,02 | 1,41% | 10,00 |
| 11.07.2025 | 40,45 | 40,45 | 40,45 | 40,45 | 0,57% | - |
| 10.07.2025 | 40,22 | 40,22 | 40,22 | 40,22 | 0,05% | - |
| 09.07.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,25% | - |
| 08.07.2025 | 40,24 | 40,24 | 40,10 | 40,10 | 1,60% | 300,00 |
| 07.07.2025 | 38,49 | 39,60 | 38,49 | 39,47 | 2,20% | 90,00 |
| 04.07.2025 | 38,62 | 38,62 | 38,62 | 38,62 | -1,23% | - |
| 03.07.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 1,48% | - |
| 02.07.2025 | 38,53 | 38,53 | 38,53 | 38,53 | 2,39% | - |
| 01.07.2025 | 37,63 | 37,63 | 37,63 | 37,63 | -2,34% | - |
| 30.06.2025 | 38,56 | 38,56 | 38,53 | 38,53 | 1,93% | 60,00 |
| 27.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,02% | - |
| 26.06.2025 | 38,19 | 38,19 | 38,19 | 38,19 | 0,50% | - |
| 25.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,07% | - |
| 24.06.2025 | 38,41 | 38,41 | 38,41 | 38,41 | 2,21% | - |
| 23.06.2025 | 37,58 | 37,58 | 37,58 | 37,58 | -1,44% | - |
| 20.06.2025 | 37,02 | 38,13 | 37,02 | 38,13 | 2,86% | 110,00 |
| 19.06.2025 | 37,07 | 37,07 | 37,07 | 37,07 | -4,04% | - |
| 18.06.2025 | 37,30 | 38,63 | 37,30 | 38,63 | 2,93% | 10,00 |
| 17.06.2025 | 37,53 | 37,53 | 37,53 | 37,53 | -2,54% | - |
| 16.06.2025 | 38,51 | 38,51 | 38,51 | 38,51 | 0,79% | 2,00 |
| 13.06.2025 | 38,33 | 38,33 | 38,21 | 38,21 | -1,50% | 10,00 |
| 12.06.2025 | 38,99 | 38,99 | 38,79 | 38,79 | -0,59% | 25,00 |
| 11.06.2025 | 39,17 | 39,97 | 39,02 | 39,02 | -2,01% | 350,00 |
| 10.06.2025 | 38,45 | 39,82 | 38,45 | 39,82 | 3,62% | 125,00 |
| 09.06.2025 | 38,43 | 38,43 | 38,43 | 38,43 | 1,43% | - |
| 06.06.2025 | 37,89 | 37,89 | 37,89 | 37,89 | -0,05% | - |
| 05.06.2025 | 37,91 | 37,91 | 37,91 | 37,91 | 1,31% | - |
| 04.06.2025 | 37,42 | 37,42 | 37,42 | 37,42 | -1,81% | - |
| 03.06.2025 | 38,11 | 38,11 | 38,11 | 38,11 | -0,21% | - |
| 02.06.2025 | 38,19 | 38,19 | 38,19 | 38,19 | -1,24% | - |
| 30.05.2025 | 38,67 | 38,67 | 38,67 | 38,67 | 1,02% | - |
| 29.05.2025 | 38,28 | 38,28 | 38,28 | 38,28 | 1,97% | - |
| 28.05.2025 | 37,54 | 37,54 | 37,54 | 37,54 | -1,29% | - |
| 27.05.2025 | 36,99 | 38,03 | 36,99 | 38,03 | 3,15% | 14,00 |
| 26.05.2025 | 36,87 | 36,87 | 36,87 | 36,87 | -0,78% | - |
| 23.05.2025 | 37,16 | 37,16 | 37,16 | 37,16 | -0,99% | 60,00 |
| 22.05.2025 | 37,53 | 37,53 | 37,53 | 37,53 | -1,52% | - |
| 21.05.2025 | 38,11 | 38,11 | 38,11 | 38,11 | -2,28% | - |
| 20.05.2025 | 39,31 | 39,31 | 39,00 | 39,00 | -0,64% | 50,00 |
| 19.05.2025 | 39,25 | 39,25 | 39,25 | 39,25 | -1,51% | - |
| 16.05.2025 | 38,83 | 39,85 | 38,83 | 39,85 | -4,89% | 25,00 |
| 15.05.2025 | 41,31 | 41,90 | 41,31 | 41,90 | 2,15% | 2.605,00 |
| 14.05.2025 | 41,02 | 41,02 | 41,02 | 41,02 | -0,70% | - |
| 13.05.2025 | 40,41 | 41,31 | 40,41 | 41,31 | 0,15% | 2,00 |
| 12.05.2025 | 41,64 | 41,64 | 41,25 | 41,25 | 4,04% | 145,00 |
| 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% | - |