14,150€
-6,60%
Echtzeit-Aktienkurs China Yuchai International Ltd
Bid:
Ask:
Aktienkurse zur China Yuchai International Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 14,55 | 14,95 | 13,70 | 14,15 | -6,60% | - |
| 02.04.2025 | 16,45 | 16,95 | 15,10 | 15,15 | -7,90% | - |
| 01.04.2025 | 15,75 | 16,90 | 15,10 | 16,45 | 3,79% | 99,00 |
| 31.03.2025 | 15,50 | 17,10 | 15,05 | 15,85 | 2,26% | 226,00 |
| 28.03.2025 | 17,10 | 17,40 | 15,15 | 15,50 | -8,28% | - |
| 27.03.2025 | 17,20 | 17,20 | 16,40 | 16,90 | -0,29% | - |
| 26.03.2025 | 15,90 | 17,35 | 15,75 | 16,95 | 6,94% | - |
| 25.03.2025 | 17,65 | 17,75 | 15,75 | 15,85 | -10,20% | - |
| 24.03.2025 | 17,85 | 18,35 | 17,15 | 17,65 | -1,12% | - |
| 21.03.2025 | 17,95 | 18,15 | 16,80 | 17,85 | 1,71% | - |
| 20.03.2025 | 19,40 | 19,70 | 17,55 | 17,55 | -9,54% | - |
| 19.03.2025 | 20,60 | 21,50 | 18,25 | 19,40 | -7,62% | - |
| 18.03.2025 | 20,70 | 21,00 | 19,90 | 21,00 | 4,22% | - |
| 17.03.2025 | 20,30 | 21,70 | 19,20 | 20,15 | -0,74% | - |
| 14.03.2025 | 19,05 | 21,10 | 19,05 | 20,30 | 6,56% | - |
| 13.03.2025 | 21,20 | 21,20 | 18,65 | 19,05 | -10,14% | - |
| 12.03.2025 | 20,10 | 22,40 | 19,70 | 21,20 | 3,92% | 226,00 |
| 11.03.2025 | 18,65 | 20,90 | 18,20 | 20,40 | 8,80% | 120,00 |
| 10.03.2025 | 18,55 | 19,05 | 17,85 | 18,75 | 3,88% | - |
| 07.03.2025 | 20,70 | 20,70 | 17,65 | 18,05 | -11,08% | - |
| 06.03.2025 | 21,10 | 22,50 | 19,40 | 20,30 | -1,93% | 350,00 |
| 05.03.2025 | 18,60 | 20,90 | 18,60 | 20,70 | 10,40% | - |
| 04.03.2025 | 16,45 | 18,75 | 16,45 | 18,75 | 9,97% | - |
| 03.03.2025 | 18,25 | 18,55 | 14,90 | 17,05 | -6,58% | 315,00 |
| 28.02.2025 | 20,10 | 20,15 | 18,00 | 18,25 | -10,98% | - |
| 27.02.2025 | 20,70 | 21,50 | 17,05 | 20,50 | 3,54% | 650,00 |
| 26.02.2025 | 23,30 | 24,30 | 19,50 | 19,80 | -14,29% | - |
| 25.02.2025 | 22,10 | 25,40 | 22,10 | 23,10 | 4,52% | 330,00 |
| 24.02.2025 | 19,10 | 24,70 | 18,45 | 22,10 | 15,40% | - |
| 21.02.2025 | 17,95 | 23,70 | 17,95 | 19,15 | 6,09% | 2.150,00 |
| 20.02.2025 | 15,15 | 21,90 | 14,85 | 18,05 | 21,14% | - |
| 19.02.2025 | 12,65 | 15,95 | 12,65 | 14,90 | 17,79% | 9.154,00 |
| 18.02.2025 | 11,30 | 13,05 | 11,30 | 12,65 | 11,95% | - |
| 17.02.2025 | 11,30 | 11,75 | 11,25 | 11,30 | 0,00% | - |
| 14.02.2025 | 10,80 | 11,60 | 10,70 | 11,30 | 4,63% | - |
| 13.02.2025 | 11,00 | 11,55 | 10,70 | 10,80 | -1,82% | - |
| 12.02.2025 | 10,90 | 11,55 | 10,55 | 11,00 | 2,33% | - |
| 11.02.2025 | 11,00 | 11,15 | 10,60 | 10,75 | -2,27% | - |
| 10.02.2025 | 10,90 | 11,35 | 10,60 | 11,00 | 0,92% | - |
| 07.02.2025 | 10,45 | 11,05 | 10,40 | 10,90 | 3,32% | - |
| 06.02.2025 | 10,65 | 10,95 | 10,30 | 10,55 | -0,94% | - |
| 05.02.2025 | 10,55 | 10,85 | 10,25 | 10,65 | 0,95% | - |
| 04.02.2025 | 10,40 | 10,75 | 10,03 | 10,55 | 0,96% | - |
| 03.02.2025 | 10,95 | 10,95 | 9,93 | 10,45 | -0,95% | - |
| 31.01.2025 | 10,75 | 11,20 | 10,45 | 10,55 | -1,86% | - |
| 30.01.2025 | 10,70 | 11,10 | 10,45 | 10,75 | 0,47% | - |
| 29.01.2025 | 10,85 | 11,25 | 10,50 | 10,70 | -1,83% | - |
| 28.01.2025 | 10,45 | 10,90 | 10,30 | 10,90 | 5,31% | - |
| 27.01.2025 | 11,40 | 11,60 | 10,15 | 10,35 | -9,61% | - |
| 24.01.2025 | 11,35 | 11,55 | 11,15 | 11,45 | 1,33% | - |
| 23.01.2025 | 11,35 | 11,55 | 10,60 | 11,30 | -0,44% | - |
| 22.01.2025 | 11,45 | 12,10 | 11,10 | 11,35 | -0,87% | - |
| 21.01.2025 | 10,00 | 11,60 | 9,95 | 11,45 | 14,50% | - |
| 20.01.2025 | 10,15 | 10,48 | 9,98 | 10,00 | 0,76% | - |
| 17.01.2025 | 10,05 | 10,50 | 9,90 | 9,93 | -1,00% | - |
| 16.01.2025 | 10,20 | 10,20 | 9,78 | 10,03 | 1,01% | - |
| 15.01.2025 | 9,93 | 10,10 | 9,63 | 9,93 | -0,25% | - |
| 14.01.2025 | 10,03 | 10,05 | 9,75 | 9,95 | 0,51% | - |
| 13.01.2025 | 9,88 | 10,10 | 9,78 | 9,90 | 0,00% | - |
| 10.01.2025 | 10,25 | 10,65 | 9,80 | 9,90 | -3,41% | - |
| 09.01.2025 | 10,40 | 10,65 | 10,20 | 10,25 | 0,00% | - |
| 08.01.2025 | 10,15 | 10,45 | 9,80 | 10,25 | 2,24% | - |
| 07.01.2025 | 9,48 | 10,25 | 9,38 | 10,03 | 5,80% | - |
| 06.01.2025 | 9,53 | 9,70 | 9,28 | 9,48 | -0,52% | - |
| 03.01.2025 | 9,95 | 9,95 | 9,30 | 9,53 | -3,79% | - |
| 02.01.2025 | 10,28 | 10,28 | 8,83 | 9,90 | -3,65% | - |
| 30.12.2024 | 10,60 | 11,30 | 10,18 | 10,28 | 0,24% | - |
| 27.12.2024 | 8,98 | 11,70 | 8,98 | 10,25 | 14,21% | 1.312,00 |
| 23.12.2024 | 8,43 | 8,98 | 8,43 | 8,98 | 6,53% | - |
| 20.12.2024 | 8,50 | 8,75 | 8,30 | 8,43 | -0,88% | - |
| 19.12.2024 | 8,55 | 8,68 | 8,40 | 8,50 | -0,58% | - |
| 18.12.2024 | 8,50 | 8,58 | 8,20 | 8,55 | 0,59% | - |
| 17.12.2024 | 8,58 | 8,68 | 8,33 | 8,50 | -0,87% | - |
| 16.12.2024 | 8,88 | 8,90 | 8,55 | 8,58 | -3,38% | - |
| 13.12.2024 | 8,63 | 8,93 | 8,55 | 8,88 | 2,90% | - |
| 12.12.2024 | 8,60 | 8,70 | 8,50 | 8,63 | 0,29% | - |
| 11.12.2024 | 8,63 | 8,75 | 8,33 | 8,60 | -0,29% | - |
| 10.12.2024 | 8,95 | 9,03 | 8,63 | 8,63 | -3,63% | - |
| 09.12.2024 | 8,73 | 9,13 | 8,70 | 8,95 | 2,58% | 175,00 |
| 06.12.2024 | 8,58 | 8,88 | 8,58 | 8,73 | 1,75% | - |
| 05.12.2024 | 8,88 | 9,00 | 8,58 | 8,58 | -3,38% | - |
| 04.12.2024 | 8,73 | 8,93 | 8,73 | 8,88 | 1,72% | - |
| 03.12.2024 | 8,93 | 9,10 | 8,73 | 8,73 | -2,24% | - |
| 02.12.2024 | 9,18 | 9,18 | 8,70 | 8,93 | -2,72% | - |
| 29.11.2024 | 9,03 | 9,30 | 8,73 | 9,18 | 2,51% | - |
| 28.11.2024 | 8,98 | 9,05 | 8,90 | 8,95 | -0,28% | - |
| 27.11.2024 | 8,80 | 8,98 | 8,65 | 8,98 | 1,99% | - |
| 26.11.2024 | 8,98 | 8,98 | 8,63 | 8,80 | -1,95% | - |
| 25.11.2024 | 9,13 | 9,33 | 8,85 | 8,98 | -1,64% | - |
| 22.11.2024 | 9,00 | 9,23 | 8,93 | 9,13 | 1,39% | - |
| 21.11.2024 | 8,70 | 9,08 | 8,50 | 9,00 | 3,45% | - |
| 20.11.2024 | 8,43 | 8,98 | 8,43 | 8,70 | 3,26% | - |
| 19.11.2024 | 8,53 | 8,60 | 8,30 | 8,43 | -1,17% | - |
| 18.11.2024 | 8,58 | 8,93 | 8,38 | 8,53 | -0,58% | - |
| 15.11.2024 | 8,63 | 8,95 | 8,53 | 8,58 | -0,58% | - |
| 14.11.2024 | 8,63 | 8,88 | 8,43 | 8,63 | 0,00% | - |
| 13.11.2024 | 8,80 | 8,85 | 8,55 | 8,63 | -1,99% | - |
| 12.11.2024 | 9,28 | 9,58 | 8,80 | 8,80 | -5,12% | - |
| 11.11.2024 | 9,70 | 9,75 | 9,28 | 9,28 | -4,38% | - |
| 08.11.2024 | 9,93 | 10,30 | 9,68 | 9,70 | -2,27% | - |