40,370€
-1,15%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 36,98 | 39,09 | 36,05 | 37,15 | 0,47% | 500,00 |
| 19.06.2025 | 37,29 | 37,59 | 36,88 | 36,97 | -0,82% | - |
| 18.06.2025 | 37,40 | 38,79 | 37,13 | 37,28 | -0,37% | - |
| 17.06.2025 | 37,89 | 38,70 | 37,35 | 37,42 | -1,25% | - |
| 16.06.2025 | 37,82 | 40,02 | 37,47 | 37,89 | 0,49% | 993,00 |
| 13.06.2025 | 38,58 | 38,91 | 37,63 | 37,71 | -2,26% | - |
| 12.06.2025 | 39,23 | 39,35 | 36,87 | 38,58 | -1,43% | - |
| 11.06.2025 | 39,21 | 40,66 | 38,50 | 39,14 | -0,19% | 500,00 |
| 10.06.2025 | 40,26 | 40,26 | 38,66 | 39,21 | 1,54% | 40,00 |
| 09.06.2025 | 37,72 | 39,19 | 37,72 | 38,62 | 2,17% | - |
| 06.06.2025 | 37,60 | 39,03 | 37,50 | 37,80 | 0,65% | 200,00 |
| 05.06.2025 | 37,56 | 37,94 | 37,18 | 37,55 | -0,07% | - |
| 04.06.2025 | 38,20 | 38,74 | 37,51 | 37,58 | -1,61% | - |
| 03.06.2025 | 38,37 | 38,88 | 37,73 | 38,19 | -0,50% | 81,00 |
| 02.06.2025 | 38,44 | 38,70 | 37,86 | 38,38 | -0,23% | - |
| 30.05.2025 | 39,39 | 39,58 | 37,31 | 38,47 | -2,32% | - |
| 29.05.2025 | 38,51 | 39,96 | 38,51 | 39,39 | 2,27% | - |
| 28.05.2025 | 38,84 | 38,88 | 38,02 | 38,51 | 0,97% | 2.500,00 |
| 27.05.2025 | 37,52 | 38,40 | 37,52 | 38,14 | 1,64% | - |
| 26.05.2025 | 37,57 | 37,83 | 37,36 | 37,53 | -0,12% | 107,00 |
| 23.05.2025 | 37,71 | 37,78 | 37,19 | 37,57 | -0,40% | - |
| 22.05.2025 | 37,83 | 38,12 | 37,37 | 37,72 | -0,28% | 8,00 |
| 21.05.2025 | 38,91 | 38,91 | 37,49 | 37,83 | -2,76% | - |
| 20.05.2025 | 39,67 | 40,14 | 38,78 | 38,90 | -1,94% | 50,00 |
| 19.05.2025 | 39,57 | 39,67 | 38,99 | 39,67 | 0,27% | 90,00 |
| 16.05.2025 | 39,83 | 40,25 | 39,54 | 39,57 | -0,67% | - |
| 15.05.2025 | 41,47 | 42,03 | 39,72 | 39,83 | -5,13% | 1.000,00 |
| 14.05.2025 | 41,27 | 42,06 | 41,02 | 41,99 | 1,72% | 50,00 |
| 13.05.2025 | 41,59 | 41,60 | 40,78 | 41,28 | -0,75% | 30,00 |
| 12.05.2025 | 39,24 | 41,93 | 39,24 | 41,59 | 6,07% | - |
| 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% | - |