37,650€
1,02%
Echtzeit-Aktienkurs Yum China Holdings
Bid:
Ask:
Aktienkurse zur Yum China Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 37,28 | 37,75 | 37,23 | 37,69 | 1,11% | 4,00 |
| 06.11.2025 | 38,16 | 38,40 | 37,26 | 37,27 | -2,20% | 2,00 |
| 05.11.2025 | 39,07 | 39,84 | 37,54 | 38,11 | -2,42% | 1.350,00 |
| 04.11.2025 | 38,25 | 39,99 | 38,25 | 39,06 | 1,85% | 1.007,00 |
| 03.11.2025 | 37,67 | 38,42 | 37,33 | 38,35 | 1,76% | 66,00 |
| 31.10.2025 | 37,90 | 38,00 | 37,30 | 37,68 | -0,42% | - |
| 30.10.2025 | 37,92 | 38,05 | 37,31 | 37,84 | -0,21% | 70,00 |
| 29.10.2025 | 37,47 | 38,44 | 36,91 | 37,92 | 1,20% | - |
| 28.10.2025 | 38,14 | 39,88 | 37,35 | 37,47 | -1,73% | 2.502,00 |
| 27.10.2025 | 38,50 | 39,15 | 36,73 | 38,13 | -1,14% | 350,00 |
| 24.10.2025 | 39,20 | 39,42 | 38,48 | 38,57 | -1,34% | 3,00 |
| 23.10.2025 | 38,78 | 39,44 | 38,61 | 39,10 | 0,66% | - |
| 22.10.2025 | 38,88 | 39,03 | 38,48 | 38,84 | 0,04% | 21,00 |
| 21.10.2025 | 38,56 | 39,00 | 38,35 | 38,83 | 0,69% | 5,00 |
| 20.10.2025 | 37,51 | 38,57 | 37,50 | 38,56 | 2,53% | - |
| 17.10.2025 | 37,02 | 37,71 | 36,64 | 37,61 | 1,73% | 13,00 |
| 16.10.2025 | 37,83 | 37,87 | 36,89 | 36,97 | -2,07% | 140,00 |
| 15.10.2025 | 36,78 | 37,89 | 36,78 | 37,75 | 1,23% | - |
| 14.10.2025 | 36,97 | 37,41 | 36,38 | 37,29 | 0,19% | - |
| 13.10.2025 | 37,50 | 37,82 | 36,91 | 37,22 | -2,05% | 1,00 |
| 10.10.2025 | 37,89 | 38,00 | 37,72 | 38,00 | 3,47% | - |
| 09.10.2025 | 36,45 | 36,95 | 36,45 | 36,73 | 0,74% | - |
| 08.10.2025 | 36,51 | 36,79 | 35,85 | 36,46 | 0,40% | 97,00 |
| 07.10.2025 | 36,94 | 36,94 | 36,31 | 36,31 | -1,45% | - |
| 06.10.2025 | 36,04 | 36,85 | 36,04 | 36,85 | 2,19% | - |
| 03.10.2025 | 36,51 | 36,68 | 36,05 | 36,06 | -1,07% | 2,00 |
| 02.10.2025 | 36,76 | 37,12 | 36,40 | 36,45 | -0,88% | - |
| 01.10.2025 | 36,52 | 37,43 | 35,73 | 36,77 | 0,70% | 1.033,00 |
| 30.09.2025 | 37,19 | 37,49 | 36,37 | 36,52 | -1,85% | 36,00 |
| 29.09.2025 | 36,97 | 37,74 | 36,97 | 37,21 | 0,20% | - |
| 26.09.2025 | 36,77 | 37,29 | 36,62 | 37,13 | 1,09% | 1,00 |
| 25.09.2025 | 36,71 | 37,32 | 36,66 | 36,73 | -0,10% | - |
| 24.09.2025 | 36,03 | 36,93 | 36,03 | 36,77 | 1,23% | - |
| 23.09.2025 | 36,54 | 36,69 | 36,32 | 36,32 | -0,86% | 130,00 |
| 22.09.2025 | 37,24 | 37,26 | 36,43 | 36,64 | -1,89% | 32,00 |
| 19.09.2025 | 37,46 | 37,47 | 37,07 | 37,34 | 0,74% | - |
| 18.09.2025 | 37,81 | 38,17 | 36,74 | 37,07 | -2,38% | - |
| 17.09.2025 | 37,60 | 38,71 | 37,46 | 37,97 | 0,73% | 501,00 |
| 16.09.2025 | 37,06 | 38,49 | 37,06 | 37,70 | 1,36% | - |
| 15.09.2025 | 37,43 | 37,66 | 37,19 | 37,19 | -0,20% | - |
| 12.09.2025 | 38,40 | 38,97 | 37,15 | 37,27 | -2,74% | - |
| 11.09.2025 | 37,99 | 39,13 | 37,99 | 38,32 | 0,92% | - |
| 10.09.2025 | 37,74 | 38,46 | 37,59 | 37,97 | 0,40% | - |
| 09.09.2025 | 37,74 | 38,49 | 37,53 | 37,82 | 0,16% | - |
| 08.09.2025 | 38,31 | 38,80 | 37,59 | 37,76 | -1,42% | - |
| 05.09.2025 | 38,36 | 38,68 | 37,89 | 38,30 | -0,14% | 133,00 |
| 04.09.2025 | 38,15 | 38,39 | 37,77 | 38,36 | 0,54% | 10,00 |
| 03.09.2025 | 37,87 | 38,33 | 37,48 | 38,15 | 1,65% | - |
| 02.09.2025 | 38,47 | 38,66 | 37,43 | 37,53 | -1,92% | - |
| 01.09.2025 | 38,25 | 38,54 | 38,12 | 38,27 | 0,04% | - |
| 29.08.2025 | 38,10 | 38,93 | 37,98 | 38,25 | 0,39% | 1.322,00 |
| 28.08.2025 | 38,33 | 38,88 | 37,94 | 38,10 | -0,55% | 30,00 |
| 27.08.2025 | 39,87 | 40,34 | 38,29 | 38,31 | -3,92% | - |
| 26.08.2025 | 40,50 | 40,85 | 39,17 | 39,88 | -1,53% | - |
| 25.08.2025 | 39,14 | 40,54 | 39,14 | 40,50 | 3,48% | 5,00 |
| 22.08.2025 | 39,13 | 39,62 | 38,99 | 39,14 | 0,84% | - |
| 21.08.2025 | 38,88 | 38,89 | 38,28 | 38,81 | 1,44% | - |
| 20.08.2025 | 38,41 | 38,80 | 38,03 | 38,26 | 0,24% | - |
| 19.08.2025 | 38,18 | 38,94 | 37,91 | 38,17 | -0,04% | 100,00 |
| 18.08.2025 | 38,31 | 38,52 | 37,87 | 38,19 | -0,09% | - |
| 15.08.2025 | 38,47 | 38,75 | 37,84 | 38,22 | -0,64% | - |
| 14.08.2025 | 38,92 | 39,19 | 38,31 | 38,47 | -1,16% | - |
| 13.08.2025 | 38,33 | 38,92 | 38,00 | 38,92 | 1,58% | - |
| 12.08.2025 | 38,31 | 38,77 | 38,17 | 38,31 | 0,08% | - |
| 11.08.2025 | 38,31 | 38,61 | 38,07 | 38,28 | -0,13% | - |
| 08.08.2025 | 39,35 | 39,57 | 37,97 | 38,33 | -2,59% | - |
| 07.08.2025 | 38,45 | 39,62 | 38,00 | 39,35 | 2,37% | 1.900,00 |
| 06.08.2025 | 37,72 | 39,10 | 37,72 | 38,44 | 1,92% | - |
| 05.08.2025 | 40,23 | 41,59 | 37,72 | 37,72 | -6,24% | - |
| 04.08.2025 | 40,37 | 41,00 | 40,21 | 40,23 | -0,37% | - |
| 01.08.2025 | 40,88 | 41,30 | 39,97 | 40,38 | -1,14% | - |
| 31.07.2025 | 40,87 | 41,02 | 40,42 | 40,84 | -0,06% | 10,00 |
| 30.07.2025 | 40,26 | 40,89 | 40,21 | 40,87 | 1,52% | - |
| 29.07.2025 | 40,49 | 41,01 | 40,18 | 40,26 | -0,57% | - |
| 28.07.2025 | 40,72 | 41,37 | 40,39 | 40,49 | -0,61% | - |
| 25.07.2025 | 41,32 | 41,62 | 40,40 | 40,74 | -1,38% | - |
| 24.07.2025 | 41,70 | 42,18 | 41,24 | 41,31 | -0,96% | - |
| 23.07.2025 | 41,76 | 42,33 | 41,42 | 41,71 | 0,82% | 800,00 |
| 22.07.2025 | 40,79 | 42,20 | 40,43 | 41,37 | 1,43% | - |
| 21.07.2025 | 40,31 | 41,13 | 40,31 | 40,78 | 1,18% | - |
| 18.07.2025 | 40,98 | 43,68 | 39,83 | 40,31 | -1,59% | - |
| 17.07.2025 | 40,40 | 42,01 | 40,09 | 40,96 | 1,34% | 6.094,00 |
| 16.07.2025 | 40,51 | 40,56 | 39,95 | 40,42 | -0,22% | - |
| 15.07.2025 | 40,70 | 41,18 | 40,28 | 40,51 | -0,47% | - |
| 14.07.2025 | 40,69 | 42,19 | 40,40 | 40,70 | 1,18% | - |
| 11.07.2025 | 40,93 | 42,64 | 39,89 | 40,22 | -1,72% | - |
| 10.07.2025 | 40,27 | 41,98 | 40,13 | 40,93 | 1,61% | 1.810,00 |
| 09.07.2025 | 40,50 | 40,63 | 39,86 | 40,28 | -0,57% | - |
| 08.07.2025 | 40,60 | 41,85 | 40,08 | 40,51 | -0,26% | 2.200,00 |
| 07.07.2025 | 39,20 | 41,04 | 39,10 | 40,61 | 3,61% | - |
| 04.07.2025 | 38,76 | 40,86 | 38,29 | 39,20 | 0,62% | - |
| 03.07.2025 | 37,95 | 39,33 | 37,95 | 38,96 | 0,03% | - |
| 02.07.2025 | 37,95 | 39,98 | 37,95 | 38,95 | 0,54% | - |
| 01.07.2025 | 37,95 | 39,23 | 37,54 | 38,74 | 2,10% | - |
| 30.06.2025 | 37,88 | 38,61 | 37,58 | 37,94 | -0,41% | - |
| 27.06.2025 | 38,12 | 38,13 | 37,22 | 38,10 | -0,04% | - |
| 26.06.2025 | 38,12 | 38,48 | 37,84 | 38,11 | -0,08% | - |
| 25.06.2025 | 38,23 | 39,11 | 37,96 | 38,14 | -0,26% | - |
| 24.06.2025 | 38,72 | 39,12 | 38,16 | 38,24 | 0,78% | - |
| 23.06.2025 | 37,16 | 38,98 | 37,16 | 37,95 | 2,15% | 1.130,00 |