19,650€
1,29%
Echtzeit-Aktienkurs China Yuchai International Ltd.
Bid:
Ask:
Aktienkurse zur China Yuchai International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 19,55 | 19,80 | 19,10 | 19,60 | 1,03% | - |
| 26.06.2025 | 18,75 | 19,65 | 18,45 | 19,40 | 3,47% | - |
| 25.06.2025 | 20,10 | 20,10 | 18,30 | 18,75 | -6,02% | - |
| 24.06.2025 | 18,20 | 20,20 | 18,20 | 19,95 | 7,55% | - |
| 23.06.2025 | 18,40 | 18,95 | 18,00 | 18,55 | 1,09% | - |
| 20.06.2025 | 18,75 | 19,15 | 18,05 | 18,35 | -2,13% | - |
| 19.06.2025 | 19,00 | 19,00 | 18,75 | 18,75 | -1,06% | - |
| 18.06.2025 | 18,80 | 19,20 | 18,70 | 18,95 | 0,80% | - |
| 17.06.2025 | 19,20 | 19,20 | 18,65 | 18,80 | -1,83% | - |
| 16.06.2025 | 18,05 | 19,35 | 18,00 | 19,15 | 5,51% | - |
| 13.06.2025 | 18,20 | 19,05 | 17,50 | 18,15 | -0,55% | - |
| 12.06.2025 | 16,70 | 18,30 | 16,40 | 18,25 | 8,31% | - |
| 11.06.2025 | 16,95 | 17,25 | 16,65 | 16,85 | -0,59% | - |
| 10.06.2025 | 16,40 | 17,75 | 16,40 | 16,95 | 1,19% | - |
| 09.06.2025 | 15,75 | 17,00 | 15,55 | 16,75 | 6,35% | - |
| 06.06.2025 | 16,15 | 16,55 | 15,65 | 15,75 | -3,37% | - |
| 05.06.2025 | 15,00 | 16,55 | 15,00 | 16,30 | 8,31% | - |
| 04.06.2025 | 15,05 | 15,35 | 14,75 | 15,05 | 0,00% | - |
| 03.06.2025 | 15,00 | 15,30 | 14,90 | 15,05 | 0,33% | - |
| 02.06.2025 | 15,05 | 15,05 | 14,70 | 15,00 | -0,33% | - |
| 30.05.2025 | 14,90 | 15,50 | 14,90 | 15,05 | -1,95% | - |
| 29.05.2025 | 15,45 | 15,85 | 15,25 | 15,35 | 0,00% | - |
| 28.05.2025 | 15,45 | 15,95 | 15,10 | 15,35 | 0,33% | - |
| 27.05.2025 | 15,20 | 15,65 | 14,90 | 15,30 | 0,66% | 298,00 |
| 26.05.2025 | 14,95 | 15,20 | 14,95 | 15,20 | 1,00% | - |
| 23.05.2025 | 15,25 | 15,30 | 14,90 | 15,05 | -1,95% | - |
| 22.05.2025 | 15,25 | 15,45 | 15,00 | 15,35 | 0,66% | - |
| 21.05.2025 | 15,65 | 15,90 | 15,15 | 15,25 | -3,79% | - |
| 20.05.2025 | 15,75 | 16,00 | 15,55 | 15,85 | 0,96% | - |
| 19.05.2025 | 15,45 | 16,10 | 15,15 | 15,70 | 1,62% | - |
| 16.05.2025 | 15,35 | 15,60 | 15,10 | 15,45 | 0,00% | - |
| 15.05.2025 | 15,25 | 15,70 | 14,50 | 15,45 | 1,31% | - |
| 14.05.2025 | 16,05 | 16,35 | 14,95 | 15,25 | -4,98% | - |
| 13.05.2025 | 15,75 | 16,40 | 15,30 | 16,05 | 1,90% | - |
| 12.05.2025 | 15,35 | 17,05 | 15,35 | 15,75 | 1,94% | 1,00 |
| 09.05.2025 | 15,75 | 15,75 | 14,90 | 15,45 | -0,64% | - |
| 08.05.2025 | 14,85 | 15,85 | 14,75 | 15,55 | 4,71% | - |
| 07.05.2025 | 14,55 | 14,95 | 14,30 | 14,85 | 2,06% | - |
| 06.05.2025 | 14,60 | 15,25 | 14,25 | 14,55 | 0,69% | - |
| 05.05.2025 | 14,40 | 15,20 | 13,95 | 14,45 | -1,37% | 298,00 |
| 02.05.2025 | 13,35 | 14,90 | 13,25 | 14,65 | 9,74% | - |
| 30.04.2025 | 14,05 | 14,25 | 13,15 | 13,35 | -4,64% | - |
| 29.04.2025 | 14,15 | 14,15 | 13,85 | 14,00 | 0,36% | - |
| 28.04.2025 | 13,65 | 14,15 | 13,60 | 13,95 | 2,20% | - |
| 25.04.2025 | 13,35 | 13,75 | 13,05 | 13,65 | 1,49% | - |
| 24.04.2025 | 13,05 | 13,50 | 12,45 | 13,45 | 3,07% | 288,00 |
| 23.04.2025 | 12,15 | 13,45 | 12,15 | 13,05 | 6,53% | - |
| 22.04.2025 | 11,95 | 12,35 | 11,30 | 12,25 | -2,39% | - |
| 17.04.2025 | 12,40 | 12,95 | 12,30 | 12,55 | 0,00% | - |
| 16.04.2025 | 14,20 | 14,65 | 12,25 | 12,55 | -16,05% | - |
| 15.04.2025 | 14,30 | 15,05 | 14,10 | 14,95 | 3,46% | - |
| 14.04.2025 | 13,35 | 14,75 | 13,30 | 14,45 | 1,76% | - |
| 11.04.2025 | 12,70 | 14,50 | 12,60 | 14,20 | 9,65% | - |
| 10.04.2025 | 13,25 | 13,25 | 12,15 | 12,95 | 1,97% | - |
| 09.04.2025 | 13,45 | 13,95 | 11,55 | 12,70 | -5,58% | 288,00 |
| 08.04.2025 | 12,45 | 13,90 | 12,40 | 13,45 | 8,03% | - |
| 07.04.2025 | 12,95 | 13,65 | 11,55 | 12,45 | -4,60% | - |
| 04.04.2025 | 14,15 | 14,55 | 12,75 | 13,05 | -7,77% | - |
| 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% | - |