39,165€
-0,08%
Echtzeit-Aktienkurs Yum China Holdings
Bid:
Ask:
Aktienkurse zur Yum China Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 39,17 | 40,22 | 38,85 | 39,21 | 0,03% | - |
| 08.05.2025 | 38,45 | 39,56 | 38,30 | 39,20 | 1,94% | - |
| 07.05.2025 | 38,47 | 39,01 | 37,93 | 38,45 | -0,04% | - |
| 06.05.2025 | 38,39 | 39,06 | 38,17 | 38,47 | 0,22% | - |
| 05.05.2025 | 38,95 | 38,95 | 37,96 | 38,38 | -1,43% | - |
| 02.05.2025 | 38,08 | 39,05 | 38,06 | 38,94 | 2,15% | 67,00 |
| 30.04.2025 | 41,02 | 41,45 | 37,65 | 38,12 | -7,07% | - |
| 29.04.2025 | 40,98 | 41,34 | 40,60 | 41,02 | 0,06% | - |
| 28.04.2025 | 40,09 | 41,22 | 39,95 | 40,99 | 2,19% | 23,00 |
| 25.04.2025 | 40,76 | 41,27 | 39,91 | 40,11 | -1,61% | - |
| 24.04.2025 | 41,42 | 41,42 | 40,65 | 40,77 | -1,58% | - |
| 23.04.2025 | 39,21 | 42,98 | 39,21 | 41,42 | 5,64% | - |
| 22.04.2025 | 39,45 | 39,45 | 36,20 | 39,21 | 7,93% | 400,00 |
| 17.04.2025 | 39,45 | 39,45 | 36,08 | 36,33 | -5,81% | - |
| 16.04.2025 | 39,93 | 40,20 | 38,36 | 38,57 | -2,23% | 1.499,00 |
| 15.04.2025 | 40,13 | 40,65 | 38,68 | 39,45 | -0,92% | - |
| 14.04.2025 | 39,85 | 42,44 | 39,11 | 39,82 | 1,80% | - |
| 11.04.2025 | 40,42 | 41,33 | 38,12 | 39,11 | -2,08% | 1.050,00 |
| 10.04.2025 | 42,96 | 43,46 | 39,36 | 39,94 | -5,18% | - |
| 09.04.2025 | 40,13 | 43,71 | 39,39 | 42,12 | 5,09% | 200,00 |
| 08.04.2025 | 42,81 | 43,34 | 39,51 | 40,08 | -3,71% | - |
| 07.04.2025 | 42,99 | 44,08 | 40,66 | 41,63 | -4,91% | 25,00 |
| 04.04.2025 | 47,69 | 48,41 | 41,90 | 43,78 | -8,16% | 300,00 |
| 03.04.2025 | 49,08 | 49,08 | 46,29 | 47,67 | -2,90% | 100,00 |
| 02.04.2025 | 49,08 | 49,50 | 48,27 | 49,09 | 0,04% | - |
| 01.04.2025 | 48,96 | 49,14 | 47,81 | 49,07 | 0,41% | - |
| 31.03.2025 | 47,96 | 49,22 | 45,81 | 48,87 | 1,89% | 100,00 |
| 28.03.2025 | 49,24 | 50,16 | 47,88 | 47,97 | -2,57% | 1.000,00 |
| 27.03.2025 | 47,60 | 49,69 | 47,60 | 49,23 | 3,42% | - |
| 26.03.2025 | 47,44 | 50,71 | 47,44 | 47,60 | 0,34% | - |
| 25.03.2025 | 48,10 | 49,21 | 46,32 | 47,44 | -1,36% | - |
| 24.03.2025 | 48,32 | 48,70 | 47,39 | 48,10 | -0,46% | - |
| 21.03.2025 | 48,53 | 48,66 | 45,27 | 48,32 | -0,44% | 950,00 |
| 20.03.2025 | 49,16 | 49,16 | 47,83 | 48,53 | -1,28% | 35,00 |
| 19.03.2025 | 48,98 | 49,88 | 47,01 | 49,16 | 0,36% | - |
| 18.03.2025 | 48,83 | 52,16 | 48,22 | 48,99 | 0,33% | 20,00 |
| 17.03.2025 | 47,14 | 49,18 | 47,14 | 48,83 | 3,56% | - |
| 14.03.2025 | 45,33 | 47,70 | 45,33 | 47,15 | 4,00% | - |
| 13.03.2025 | 45,31 | 45,87 | 44,89 | 45,33 | 0,06% | - |
| 12.03.2025 | 45,12 | 45,86 | 44,47 | 45,31 | 0,68% | - |
| 11.03.2025 | 45,56 | 45,86 | 44,28 | 45,00 | -1,22% | - |
| 10.03.2025 | 45,85 | 46,50 | 45,02 | 45,56 | -0,67% | - |
| 07.03.2025 | 45,70 | 46,04 | 45,12 | 45,86 | 0,35% | - |
| 06.03.2025 | 46,26 | 47,74 | 45,29 | 45,70 | -1,56% | 25,00 |
| 05.03.2025 | 46,33 | 47,86 | 45,42 | 46,43 | 0,91% | 30,00 |
| 04.03.2025 | 46,82 | 47,28 | 45,89 | 46,01 | -1,71% | - |
| 03.03.2025 | 47,56 | 47,56 | 46,37 | 46,81 | -1,60% | - |
| 28.02.2025 | 48,26 | 48,36 | 46,29 | 47,57 | -1,42% | - |
| 27.02.2025 | 46,76 | 48,55 | 46,64 | 48,25 | 3,20% | 50,00 |
| 26.02.2025 | 46,43 | 46,88 | 45,70 | 46,76 | 2,93% | 10,00 |
| 25.02.2025 | 44,77 | 45,76 | 44,67 | 45,43 | 1,49% | - |
| 24.02.2025 | 44,61 | 44,97 | 43,65 | 44,76 | 0,35% | - |
| 21.02.2025 | 44,93 | 46,73 | 44,36 | 44,61 | -0,72% | - |
| 20.02.2025 | 45,35 | 45,98 | 44,33 | 44,93 | -0,89% | - |
| 19.02.2025 | 47,17 | 47,28 | 45,32 | 45,34 | -3,93% | - |
| 18.02.2025 | 45,79 | 49,53 | 45,79 | 47,19 | 3,07% | 450,00 |
| 17.02.2025 | 46,88 | 46,88 | 44,42 | 45,79 | -2,29% | 550,00 |
| 14.02.2025 | 46,08 | 47,36 | 45,37 | 46,86 | 1,85% | 1.650,00 |
| 13.02.2025 | 46,46 | 46,72 | 45,10 | 46,01 | -0,98% | 1.640,00 |
| 12.02.2025 | 45,77 | 48,73 | 45,53 | 46,47 | 1,53% | 600,00 |
| 11.02.2025 | 46,57 | 46,79 | 45,73 | 45,77 | -1,72% | - |
| 10.02.2025 | 46,81 | 48,93 | 46,25 | 46,57 | -0,51% | 204,00 |
| 07.02.2025 | 47,65 | 48,11 | 44,95 | 46,81 | -1,74% | 200,00 |
| 06.02.2025 | 43,89 | 48,21 | 43,89 | 47,64 | 8,36% | 900,00 |
| 05.02.2025 | 44,00 | 44,01 | 42,93 | 43,96 | -0,08% | 640,00 |
| 04.02.2025 | 43,77 | 44,61 | 43,16 | 44,00 | 0,51% | 23,00 |
| 03.02.2025 | 44,37 | 44,63 | 43,07 | 43,77 | -1,81% | - |
| 31.01.2025 | 45,76 | 45,93 | 43,59 | 44,58 | -2,46% | - |
| 30.01.2025 | 43,79 | 45,70 | 43,48 | 45,70 | 4,33% | - |
| 29.01.2025 | 43,78 | 44,25 | 43,49 | 43,81 | 0,19% | 4,00 |
| 28.01.2025 | 43,23 | 43,72 | 42,96 | 43,72 | 1,23% | 13,00 |
| 27.01.2025 | 43,91 | 44,09 | 42,90 | 43,19 | -1,53% | - |
| 24.01.2025 | 42,99 | 44,08 | 42,49 | 43,86 | 2,17% | - |
| 23.01.2025 | 43,22 | 43,29 | 42,50 | 42,93 | -0,63% | - |
| 22.01.2025 | 43,29 | 43,45 | 42,20 | 43,20 | -0,09% | - |
| 21.01.2025 | 43,00 | 45,15 | 42,66 | 43,24 | 0,65% | 116,00 |
| 20.01.2025 | 43,48 | 43,92 | 42,96 | 42,96 | -1,09% | - |
| 17.01.2025 | 41,96 | 43,51 | 41,96 | 43,44 | 3,61% | 3,00 |
| 16.01.2025 | 42,26 | 42,83 | 41,63 | 41,92 | -0,76% | - |
| 15.01.2025 | 42,18 | 42,83 | 41,92 | 42,24 | 0,23% | 10,00 |
| 14.01.2025 | 43,10 | 43,44 | 42,12 | 42,15 | 0,04% | - |
| 13.01.2025 | 41,26 | 42,54 | 41,04 | 42,13 | 2,21% | - |
| 10.01.2025 | 42,24 | 42,24 | 40,77 | 41,22 | -2,32% | - |
| 09.01.2025 | 42,33 | 42,63 | 42,20 | 42,20 | -0,19% | - |
| 08.01.2025 | 43,35 | 43,35 | 42,17 | 42,28 | -2,30% | 1,00 |
| 07.01.2025 | 45,34 | 45,34 | 42,43 | 43,28 | 0,19% | - |
| 06.01.2025 | 43,31 | 43,48 | 42,08 | 43,20 | -0,10% | - |
| 03.01.2025 | 45,34 | 45,34 | 43,09 | 43,24 | -4,54% | 1.533,00 |
| 02.01.2025 | 46,55 | 46,55 | 45,23 | 45,30 | -2,70% | 19,00 |
| 30.12.2024 | 47,09 | 47,09 | 46,09 | 46,55 | -1,69% | - |
| 27.12.2024 | 47,14 | 48,08 | 46,76 | 47,35 | 1,46% | - |
| 23.12.2024 | 46,55 | 46,74 | 45,95 | 46,67 | 0,37% | - |
| 20.12.2024 | 47,26 | 47,26 | 45,97 | 46,50 | -1,61% | 22,00 |
| 19.12.2024 | 46,90 | 48,27 | 46,80 | 47,26 | 0,77% | - |
| 18.12.2024 | 47,37 | 47,39 | 46,44 | 46,90 | -0,99% | - |
| 17.12.2024 | 46,39 | 47,41 | 45,97 | 47,37 | 2,12% | - |
| 16.12.2024 | 47,22 | 47,22 | 46,19 | 46,39 | -1,77% | - |
| 13.12.2024 | 48,08 | 48,20 | 46,90 | 47,22 | -1,05% | - |
| 12.12.2024 | 48,45 | 48,77 | 47,05 | 47,72 | 1,27% | - |
| 11.12.2024 | 46,62 | 47,25 | 46,32 | 47,12 | 1,08% | - |