45,240€
0,58%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 44,98 | 45,42 | 43,54 | 45,24 | 0,58% | - |
| 21.11.2024 | 44,91 | 45,67 | 44,30 | 44,98 | 0,16% | 36,00 |
| 20.11.2024 | 44,77 | 45,28 | 44,70 | 44,91 | 0,31% | - |
| 19.11.2024 | 45,00 | 45,39 | 44,26 | 44,77 | -0,51% | 50,00 |
| 18.11.2024 | 44,84 | 45,37 | 44,72 | 45,00 | 0,36% | 40,00 |
| 15.11.2024 | 44,86 | 45,79 | 44,74 | 44,84 | -0,04% | - |
| 14.11.2024 | 44,98 | 45,00 | 43,87 | 44,86 | -0,27% | 141,00 |
| 13.11.2024 | 44,54 | 45,03 | 44,09 | 44,98 | 0,99% | - |
| 12.11.2024 | 45,72 | 45,72 | 44,38 | 44,54 | -2,58% | - |
| 11.11.2024 | 45,52 | 46,67 | 45,52 | 45,72 | 0,45% | - |
| 08.11.2024 | 47,14 | 48,55 | 45,49 | 45,52 | -3,44% | 100,00 |
| 07.11.2024 | 45,89 | 47,59 | 45,86 | 47,14 | 2,72% | 30,00 |
| 06.11.2024 | 45,66 | 46,05 | 44,11 | 45,89 | 5,07% | 59,00 |
| 05.11.2024 | 44,00 | 45,63 | 43,16 | 43,67 | -0,74% | 321,00 |
| 04.11.2024 | 40,98 | 45,53 | 40,98 | 44,00 | 7,36% | - |
| 01.11.2024 | 40,21 | 41,21 | 39,93 | 40,98 | 1,93% | - |
| 31.10.2024 | 41,01 | 41,39 | 40,09 | 40,21 | -1,95% | - |
| 30.10.2024 | 40,72 | 41,08 | 40,18 | 41,01 | 0,71% | - |
| 29.10.2024 | 40,89 | 42,26 | 40,64 | 40,72 | -0,42% | - |
| 28.10.2024 | 39,94 | 41,56 | 39,94 | 40,89 | 2,38% | - |
| 25.10.2024 | 39,68 | 40,62 | 39,68 | 39,94 | 0,66% | - |
| 24.10.2024 | 40,18 | 40,30 | 39,61 | 39,68 | -1,49% | - |
| 23.10.2024 | 39,96 | 40,64 | 39,50 | 40,28 | 0,79% | - |
| 22.10.2024 | 39,84 | 40,54 | 39,80 | 39,96 | 0,30% | 3,00 |
| 21.10.2024 | 39,91 | 40,04 | 39,36 | 39,84 | -0,16% | - |
| 18.10.2024 | 39,53 | 41,68 | 39,53 | 39,91 | 0,95% | - |
| 17.10.2024 | 40,61 | 40,61 | 39,28 | 39,53 | -1,45% | - |
| 16.10.2024 | 40,64 | 40,90 | 39,80 | 40,11 | 0,16% | - |
| 15.10.2024 | 42,36 | 42,36 | 39,79 | 40,05 | -5,73% | 55,00 |
| 14.10.2024 | 42,96 | 44,33 | 41,91 | 42,48 | -1,12% | - |
| 11.10.2024 | 42,80 | 43,20 | 41,30 | 42,96 | 0,37% | 133,00 |
| 10.10.2024 | 42,61 | 44,25 | 42,47 | 42,80 | 0,45% | - |
| 09.10.2024 | 42,89 | 42,89 | 41,42 | 42,61 | -0,65% | - |
| 08.10.2024 | 45,69 | 45,69 | 39,94 | 42,89 | -6,13% | - |
| 07.10.2024 | 46,00 | 47,21 | 44,70 | 45,69 | -0,66% | - |
| 04.10.2024 | 44,82 | 46,01 | 44,82 | 46,00 | 2,62% | - |
| 03.10.2024 | 46,24 | 46,28 | 43,83 | 44,82 | -3,07% | 4,00 |
| 02.10.2024 | 42,97 | 46,31 | 42,93 | 46,24 | 7,61% | 236,00 |
| 01.10.2024 | 40,57 | 42,97 | 40,57 | 42,97 | 5,92% | 145,00 |
| 30.09.2024 | 40,70 | 42,95 | 40,48 | 40,57 | -0,21% | 397,00 |
| 27.09.2024 | 39,26 | 42,32 | 39,26 | 40,66 | 3,57% | 425,00 |
| 26.09.2024 | 37,42 | 41,08 | 36,97 | 39,26 | 13,98% | 7,00 |
| 25.09.2024 | 34,35 | 34,92 | 33,55 | 34,44 | -1,16% | - |
| 24.09.2024 | 32,72 | 35,09 | 32,72 | 34,85 | 6,49% | 40,00 |
| 23.09.2024 | 31,84 | 32,78 | 31,84 | 32,72 | 2,76% | 60,00 |
| 20.09.2024 | 31,69 | 32,12 | 31,50 | 31,84 | 0,47% | 27,00 |
| 19.09.2024 | 31,33 | 32,61 | 31,33 | 31,69 | 1,17% | 40,00 |
| 18.09.2024 | 31,38 | 31,61 | 31,21 | 31,33 | -0,16% | 4,00 |
| 17.09.2024 | 31,00 | 31,67 | 31,00 | 31,38 | 1,23% | 160,00 |
| 16.09.2024 | 31,45 | 31,67 | 30,71 | 31,00 | -1,43% | 266,00 |
| 13.09.2024 | 30,99 | 31,50 | 30,63 | 31,45 | 1,42% | - |
| 12.09.2024 | 30,91 | 31,23 | 30,47 | 31,01 | 0,32% | - |
| 11.09.2024 | 30,84 | 31,43 | 30,67 | 30,91 | 0,23% | - |
| 10.09.2024 | 30,86 | 31,67 | 30,66 | 30,84 | -0,06% | - |
| 09.09.2024 | 30,48 | 31,61 | 30,48 | 30,86 | 1,25% | 60,00 |
| 06.09.2024 | 30,80 | 30,93 | 30,26 | 30,48 | -1,06% | - |
| 05.09.2024 | 30,40 | 31,25 | 30,34 | 30,80 | 1,32% | - |
| 04.09.2024 | 30,77 | 30,96 | 30,09 | 30,40 | -1,19% | - |
| 03.09.2024 | 30,68 | 31,41 | 30,49 | 30,77 | -0,11% | 30,00 |
| 02.09.2024 | 30,54 | 31,02 | 30,34 | 30,80 | 0,87% | - |
| 30.08.2024 | 30,23 | 31,65 | 30,23 | 30,54 | 1,01% | 100,00 |
| 29.08.2024 | 30,32 | 30,68 | 29,84 | 30,23 | 1,37% | - |
| 28.08.2024 | 29,95 | 30,26 | 29,58 | 29,82 | -0,43% | - |
| 27.08.2024 | 30,10 | 31,17 | 29,87 | 29,95 | -0,50% | - |
| 26.08.2024 | 29,82 | 30,75 | 29,82 | 30,10 | 0,94% | - |
| 23.08.2024 | 30,39 | 30,81 | 29,75 | 29,82 | -1,88% | 2,00 |
| 22.08.2024 | 30,82 | 30,83 | 30,30 | 30,39 | 0,00% | - |
| 21.08.2024 | 29,78 | 30,69 | 29,74 | 30,39 | 2,07% | 67,00 |
| 20.08.2024 | 30,50 | 30,88 | 29,78 | 29,78 | -2,38% | - |
| 19.08.2024 | 30,36 | 31,30 | 30,28 | 30,50 | 0,46% | - |
| 16.08.2024 | 31,22 | 31,64 | 30,24 | 30,36 | -2,74% | 4,00 |
| 15.08.2024 | 30,10 | 31,26 | 30,03 | 31,22 | 3,70% | 14,00 |
| 14.08.2024 | 30,20 | 30,85 | 29,89 | 30,10 | -0,69% | - |
| 13.08.2024 | 30,14 | 30,56 | 29,87 | 30,31 | 0,56% | - |
| 12.08.2024 | 30,81 | 31,09 | 30,13 | 30,14 | -2,17% | - |
| 09.08.2024 | 31,32 | 31,40 | 30,40 | 30,81 | -1,42% | - |
| 08.08.2024 | 31,05 | 31,64 | 30,75 | 31,26 | 0,68% | 254,00 |
| 07.08.2024 | 30,54 | 31,67 | 30,54 | 31,05 | 1,67% | - |
| 06.08.2024 | 27,28 | 30,87 | 27,28 | 30,54 | 11,95% | - |
| 05.08.2024 | 27,14 | 27,29 | 25,66 | 27,28 | 0,74% | 15,00 |
| 02.08.2024 | 27,87 | 27,87 | 26,81 | 27,08 | -2,85% | 4.100,00 |
| 01.08.2024 | 28,04 | 28,25 | 27,50 | 27,87 | -0,13% | - |
| 31.07.2024 | 27,76 | 28,43 | 27,76 | 27,91 | 0,54% | - |
| 30.07.2024 | 27,81 | 27,92 | 27,38 | 27,76 | -0,18% | 115,00 |
| 29.07.2024 | 27,65 | 27,96 | 27,31 | 27,81 | 0,63% | 25,00 |
| 26.07.2024 | 26,97 | 27,85 | 26,97 | 27,63 | 2,47% | - |
| 25.07.2024 | 27,11 | 27,37 | 26,83 | 26,97 | -0,53% | - |
| 24.07.2024 | 27,55 | 27,73 | 26,79 | 27,11 | -1,60% | - |
| 23.07.2024 | 28,17 | 28,34 | 27,54 | 27,55 | -2,18% | 27,00 |
| 22.07.2024 | 27,87 | 28,50 | 27,65 | 28,17 | 1,06% | - |
| 19.07.2024 | 28,11 | 28,25 | 27,54 | 27,87 | -0,85% | 142,00 |
| 18.07.2024 | 28,53 | 28,92 | 28,08 | 28,11 | -1,47% | - |
| 17.07.2024 | 28,80 | 28,96 | 28,25 | 28,53 | -0,92% | 35,00 |
| 16.07.2024 | 28,85 | 29,24 | 28,54 | 28,80 | -0,17% | - |
| 15.07.2024 | 29,44 | 29,76 | 28,78 | 28,85 | -2,02% | 531,00 |
| 12.07.2024 | 29,47 | 30,13 | 29,21 | 29,44 | -0,08% | - |
| 11.07.2024 | 28,16 | 29,92 | 28,13 | 29,47 | 4,63% | - |
| 10.07.2024 | 28,15 | 28,79 | 28,03 | 28,16 | 0,04% | - |
| 09.07.2024 | 27,92 | 28,44 | 27,80 | 28,15 | 0,84% | - |
| 08.07.2024 | 28,67 | 28,91 | 27,89 | 27,92 | -2,62% | 71,00 |