41,450€
-2,86%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 42,60 | 42,80 | 41,35 | 41,45 | -2,86% | - |
| 02.04.2026 | 42,51 | 43,05 | 42,14 | 42,67 | 0,27% | 110,00 |
| 01.04.2026 | 42,40 | 42,69 | 41,97 | 42,56 | 0,57% | - |
| 31.03.2026 | 42,49 | 43,01 | 41,83 | 42,32 | 0,11% | - |
| 30.03.2026 | 43,34 | 43,67 | 42,21 | 42,27 | -1,70% | 24,00 |
| 27.03.2026 | 44,23 | 44,31 | 42,95 | 43,00 | -0,96% | 1,00 |
| 26.03.2026 | 42,90 | 43,91 | 42,74 | 43,42 | -1,93% | - |
| 25.03.2026 | 45,07 | 45,39 | 44,17 | 44,27 | -1,21% | - |
| 24.03.2026 | 45,12 | 45,38 | 44,58 | 44,81 | -0,28% | - |
| 23.03.2026 | 44,67 | 46,03 | 44,24 | 44,94 | 0,00% | - |
| 20.03.2026 | 46,40 | 46,42 | 44,92 | 44,94 | -3,18% | 200,00 |
| 19.03.2026 | 47,04 | 47,09 | 45,60 | 46,41 | 0,28% | - |
| 18.03.2026 | 47,21 | 47,41 | 46,19 | 46,28 | -1,53% | 62,00 |
| 17.03.2026 | 47,85 | 47,88 | 47,00 | 47,00 | 0,01% | 400,00 |
| 16.03.2026 | 46,86 | 47,36 | 46,03 | 47,00 | 1,83% | 2,00 |
| 13.03.2026 | 45,84 | 46,18 | 45,44 | 46,15 | 1,26% | - |
| 12.03.2026 | 45,30 | 45,91 | 45,07 | 45,58 | -0,36% | - |
| 11.03.2026 | 46,07 | 46,20 | 45,54 | 45,74 | -0,05% | - |
| 10.03.2026 | 45,67 | 46,25 | 45,46 | 45,77 | 0,70% | 1,00 |
| 09.03.2026 | 45,28 | 45,63 | 44,23 | 45,45 | 0,79% | - |
| 06.03.2026 | 46,51 | 46,54 | 44,87 | 45,09 | 0,21% | - |
| 05.03.2026 | 45,10 | 45,19 | 44,47 | 45,00 | -0,17% | - |
| 04.03.2026 | 45,09 | 45,87 | 44,75 | 45,07 | -0,09% | 2,00 |
| 03.03.2026 | 45,41 | 45,41 | 44,15 | 45,11 | -1,41% | - |
| 02.03.2026 | 46,06 | 46,76 | 45,55 | 45,76 | -1,84% | - |
| 27.02.2026 | 46,60 | 47,08 | 46,20 | 46,62 | -0,99% | - |
| 26.02.2026 | 47,81 | 47,81 | 46,28 | 47,08 | -1,19% | - |
| 25.02.2026 | 47,37 | 47,92 | 47,16 | 47,65 | -0,07% | - |
| 24.02.2026 | 46,95 | 47,74 | 46,75 | 47,68 | 1,91% | 5,00 |
| 23.02.2026 | 46,02 | 47,09 | 45,50 | 46,79 | 2,41% | 1,00 |
| 20.02.2026 | 46,07 | 46,32 | 45,63 | 45,69 | -1,41% | - |
| 19.02.2026 | 46,95 | 47,56 | 45,76 | 46,34 | -1,67% | - |
| 18.02.2026 | 46,31 | 47,35 | 45,57 | 47,13 | 1,70% | - |
| 17.02.2026 | 45,86 | 46,52 | 45,55 | 46,34 | 0,99% | 502,00 |
| 16.02.2026 | 46,67 | 46,67 | 45,49 | 45,88 | -1,31% | 500,00 |
| 13.02.2026 | 46,78 | 47,48 | 45,87 | 46,49 | 2,51% | 100,00 |
| 12.02.2026 | 47,28 | 47,43 | 45,12 | 45,35 | -4,06% | - |
| 11.02.2026 | 47,65 | 48,24 | 47,27 | 47,27 | -1,53% | - |
| 10.02.2026 | 48,34 | 48,52 | 47,62 | 48,01 | -0,72% | - |
| 09.02.2026 | 48,02 | 48,43 | 47,39 | 48,36 | -1,19% | - |
| 06.02.2026 | 46,73 | 49,39 | 46,40 | 48,94 | 4,00% | 112,00 |
| 05.02.2026 | 46,90 | 47,35 | 44,97 | 47,06 | 4,47% | 421,00 |
| 04.02.2026 | 42,92 | 45,23 | 42,54 | 45,04 | 4,71% | - |
| 03.02.2026 | 43,02 | 43,22 | 42,51 | 43,02 | 0,73% | - |
| 02.02.2026 | 41,71 | 42,74 | 41,31 | 42,71 | 2,37% | 50,00 |
| 30.01.2026 | 42,18 | 42,37 | 41,45 | 41,72 | -1,28% | - |
| 29.01.2026 | 42,57 | 43,07 | 41,73 | 42,26 | 0,32% | - |
| 28.01.2026 | 42,07 | 42,88 | 41,76 | 42,12 | 1,00% | 52,00 |
| 27.01.2026 | 40,98 | 42,33 | 40,98 | 41,71 | 1,58% | - |
| 26.01.2026 | 41,53 | 41,55 | 40,84 | 41,06 | -1,08% | - |
| 23.01.2026 | 42,03 | 42,22 | 41,38 | 41,51 | -1,30% | 104,00 |
| 22.01.2026 | 41,59 | 42,27 | 41,51 | 42,05 | 1,02% | 104,00 |
| 21.01.2026 | 40,41 | 41,67 | 40,41 | 41,63 | 2,93% | 1.230,00 |
| 20.01.2026 | 40,48 | 41,00 | 40,28 | 40,44 | -0,10% | 2.444,00 |
| 19.01.2026 | 41,02 | 41,02 | 40,47 | 40,48 | -1,08% | - |
| 16.01.2026 | 41,53 | 41,75 | 40,51 | 40,92 | -1,49% | - |
| 15.01.2026 | 40,60 | 41,80 | 40,60 | 41,54 | 2,48% | 7,00 |
| 14.01.2026 | 41,43 | 41,88 | 40,53 | 40,54 | -2,24% | - |
| 13.01.2026 | 41,80 | 41,97 | 41,27 | 41,47 | -0,79% | - |
| 12.01.2026 | 40,57 | 42,20 | 40,57 | 41,80 | 3,04% | - |
| 09.01.2026 | 41,23 | 41,48 | 40,33 | 40,56 | -1,54% | - |
| 08.01.2026 | 40,72 | 41,22 | 40,57 | 41,20 | 0,98% | 2,00 |
| 07.01.2026 | 40,77 | 41,42 | 40,72 | 40,80 | 0,07% | 102,00 |
| 06.01.2026 | 39,98 | 41,10 | 39,92 | 40,77 | 1,57% | - |
| 05.01.2026 | 41,12 | 41,12 | 39,85 | 40,14 | -2,54% | - |
| 02.01.2026 | 41,23 | 41,61 | 40,78 | 41,18 | -0,37% | 2,00 |
| 30.12.2025 | 41,23 | 41,95 | 40,55 | 41,34 | 0,18% | 1.500,00 |
| 29.12.2025 | 41,75 | 41,75 | 40,75 | 41,26 | 0,10% | 6,00 |
| 23.12.2025 | 41,26 | 41,46 | 40,97 | 41,22 | -0,04% | - |
| 22.12.2025 | 41,35 | 41,42 | 40,91 | 41,24 | -0,75% | 80,00 |
| 19.12.2025 | 41,19 | 41,59 | 40,84 | 41,55 | 0,90% | - |
| 18.12.2025 | 40,67 | 41,36 | 40,53 | 41,18 | 1,19% | - |
| 17.12.2025 | 40,73 | 40,87 | 40,33 | 40,69 | 0,69% | - |
| 16.12.2025 | 40,88 | 40,88 | 40,22 | 40,41 | -1,31% | - |
| 15.12.2025 | 41,33 | 41,62 | 40,76 | 40,95 | -1,18% | 4,00 |
| 12.12.2025 | 40,55 | 41,70 | 40,55 | 41,44 | 1,92% | - |
| 11.12.2025 | 40,13 | 40,77 | 39,76 | 40,66 | 1,19% | - |
| 10.12.2025 | 40,26 | 40,48 | 39,80 | 40,18 | 1,43% | 3,00 |
| 09.12.2025 | 39,53 | 39,69 | 39,19 | 39,61 | 0,03% | - |
| 08.12.2025 | 39,96 | 40,39 | 39,58 | 39,60 | -0,21% | - |
| 05.12.2025 | 39,99 | 40,20 | 39,51 | 39,69 | -0,99% | - |
| 04.12.2025 | 40,49 | 40,84 | 39,89 | 40,08 | -1,34% | - |
| 03.12.2025 | 41,63 | 41,68 | 40,45 | 40,63 | -2,67% | 1,00 |
| 02.12.2025 | 41,81 | 41,94 | 41,31 | 41,74 | 0,14% | - |
| 01.12.2025 | 41,43 | 42,38 | 41,39 | 41,68 | 0,59% | 3,00 |
| 28.11.2025 | 41,77 | 42,29 | 41,38 | 41,44 | -0,67% | - |
| 27.11.2025 | 41,64 | 41,94 | 41,64 | 41,72 | -0,43% | 100,00 |
| 26.11.2025 | 41,47 | 42,19 | 41,45 | 41,90 | 1,13% | 4,00 |
| 25.11.2025 | 41,30 | 42,05 | 41,12 | 41,43 | 0,34% | - |
| 24.11.2025 | 41,08 | 42,22 | 41,08 | 41,29 | -1,60% | - |
| 21.11.2025 | 41,51 | 42,04 | 40,75 | 41,96 | 1,97% | 75,00 |
| 20.11.2025 | 41,41 | 42,56 | 41,15 | 41,15 | -1,00% | 8,00 |
| 19.11.2025 | 41,09 | 41,78 | 40,94 | 41,56 | 0,73% | - |
| 18.11.2025 | 40,00 | 41,39 | 40,00 | 41,26 | 3,05% | - |
| 17.11.2025 | 39,87 | 40,31 | 39,60 | 40,04 | 0,91% | 130,00 |
| 14.11.2025 | 39,78 | 40,13 | 39,42 | 39,68 | 0,06% | 27,00 |
| 13.11.2025 | 39,96 | 40,10 | 39,37 | 39,66 | -0,89% | - |
| 12.11.2025 | 39,79 | 40,18 | 39,58 | 40,01 | 0,88% | - |
| 11.11.2025 | 38,71 | 40,02 | 38,71 | 39,66 | 1,89% | 1.000,00 |
| 10.11.2025 | 38,73 | 39,34 | 38,47 | 38,93 | 3,29% | - |