45,755€
4,45%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 48,32 | 48,32 | 46,38 | 46,62 | -3,55% | - |
| 09.12.2024 | 45,96 | 49,08 | 45,85 | 48,33 | 5,16% | 41,00 |
| 06.12.2024 | 45,31 | 46,79 | 45,31 | 45,96 | 1,43% | - |
| 05.12.2024 | 44,81 | 45,46 | 44,35 | 45,31 | 1,12% | - |
| 04.12.2024 | 45,36 | 45,37 | 44,32 | 44,81 | -0,11% | - |
| 03.12.2024 | 44,38 | 45,30 | 44,38 | 44,86 | 1,09% | - |
| 02.12.2024 | 43,88 | 44,45 | 43,62 | 44,38 | 1,13% | - |
| 29.11.2024 | 43,21 | 44,21 | 42,93 | 43,88 | -0,42% | 196,00 |
| 28.11.2024 | 44,34 | 44,34 | 43,75 | 44,07 | -0,61% | - |
| 27.11.2024 | 43,30 | 44,81 | 43,30 | 44,34 | 2,39% | 3,00 |
| 26.11.2024 | 45,08 | 45,36 | 43,29 | 43,30 | -4,54% | 100,00 |
| 25.11.2024 | 45,24 | 45,92 | 44,28 | 45,36 | 0,27% | - |
| 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% | - |