41,200€
2,11%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 41,45 | 41,45 | 41,20 | 41,30 | 2,35% | - |
| 30.07.2026 | 40,75 | 41,90 | 39,75 | 40,35 | 1,00% | 12,00 |
| 29.07.2026 | 40,60 | 40,85 | 39,85 | 39,95 | -0,12% | - |
| 28.07.2026 | 40,25 | 40,55 | 39,65 | 40,00 | 2,56% | - |
| 27.07.2026 | 38,50 | 39,05 | 38,45 | 39,00 | 3,31% | - |
| 24.07.2026 | 37,65 | 37,75 | 37,55 | 37,75 | -0,79% | - |
| 23.07.2026 | 38,40 | 38,45 | 37,85 | 38,05 | 0,79% | - |
| 22.07.2026 | 37,55 | 37,85 | 37,20 | 37,75 | 0,27% | - |
| 21.07.2026 | 38,95 | 39,05 | 37,45 | 37,65 | -3,83% | - |
| 20.07.2026 | 39,10 | 39,15 | 38,85 | 39,15 | 1,03% | - |
| 17.07.2026 | 38,75 | 38,95 | 38,60 | 38,75 | -0,26% | - |
| 16.07.2026 | 38,75 | 38,95 | 38,25 | 38,85 | 1,57% | - |
| 15.07.2026 | 38,25 | 38,65 | 37,75 | 38,25 | 1,06% | - |
| 14.07.2026 | 39,30 | 39,50 | 37,75 | 37,85 | -3,07% | 400,00 |
| 13.07.2026 | 38,75 | 39,10 | 38,75 | 39,05 | 3,72% | - |
| 10.07.2026 | 37,75 | 37,85 | 37,65 | 37,65 | 1,62% | - |
| 09.07.2026 | 37,45 | 37,55 | 36,65 | 37,05 | -2,37% | - |
| 08.07.2026 | 37,70 | 37,95 | 37,65 | 37,95 | 2,02% | - |
| 07.07.2026 | 37,15 | 37,25 | 36,95 | 37,20 | -0,93% | - |
| 06.07.2026 | 37,65 | 37,75 | 37,45 | 37,55 | -0,53% | 300,00 |
| 03.07.2026 | 37,65 | 37,85 | 37,65 | 37,75 | 3,28% | - |
| 02.07.2026 | 36,45 | 36,55 | 36,35 | 36,55 | 2,09% | - |
| 01.07.2026 | 35,75 | 35,80 | 35,75 | 35,80 | -0,14% | - |
| 30.06.2026 | 35,55 | 36,00 | 35,50 | 35,85 | -0,28% | - |
| 29.06.2026 | 36,05 | 36,15 | 35,65 | 35,95 | 0,00% | - |
| 26.06.2026 | 35,15 | 36,05 | 35,15 | 35,95 | 1,70% | - |
| 25.06.2026 | 36,25 | 36,40 | 35,35 | 35,35 | -2,21% | - |
| 24.06.2026 | 35,95 | 36,35 | 35,80 | 36,15 | 0,28% | - |
| 23.06.2026 | 36,25 | 36,55 | 35,95 | 36,05 | -2,17% | - |
| 22.06.2026 | 36,75 | 37,05 | 36,75 | 36,85 | -1,34% | - |
| 19.06.2026 | 37,45 | 37,50 | 37,35 | 37,35 | 0,95% | - |
| 18.06.2026 | 37,05 | 37,85 | 36,85 | 37,00 | 0,14% | 500,00 |
| 17.06.2026 | 37,25 | 37,60 | 36,25 | 36,95 | -1,60% | - |
| 16.06.2026 | 38,05 | 38,25 | 37,15 | 37,55 | -1,96% | - |
| 15.06.2026 | 38,35 | 38,75 | 38,05 | 38,30 | -0,39% | - |
| 12.06.2026 | 38,05 | 38,45 | 37,65 | 38,45 | 1,59% | - |
| 11.06.2026 | 37,75 | 37,90 | 37,65 | 37,85 | 0,00% | - |
| 10.06.2026 | 37,45 | 37,85 | 36,90 | 37,85 | 2,16% | - |
| 09.06.2026 | 36,95 | 37,15 | 36,90 | 37,05 | -0,27% | - |
| 08.06.2026 | 37,15 | 37,30 | 37,00 | 37,15 | 1,36% | - |
| 05.06.2026 | 36,75 | 36,75 | 36,65 | 36,65 | -1,08% | - |
| 04.06.2026 | 37,05 | 37,10 | 36,70 | 37,05 | -1,33% | - |
| 03.06.2026 | 36,75 | 37,55 | 36,40 | 37,55 | 0,27% | 55,00 |
| 02.06.2026 | 37,65 | 37,85 | 37,25 | 37,45 | 1,63% | - |
| 01.06.2026 | 37,05 | 37,45 | 36,65 | 36,85 | -0,81% | - |
| 29.05.2026 | 37,55 | 37,65 | 36,95 | 37,15 | 0,00% | - |
| 28.05.2026 | 36,95 | 37,15 | 36,85 | 37,15 | 0,00% | - |
| 27.05.2026 | 37,15 | 37,25 | 37,05 | 37,15 | -1,85% | - |
| 26.05.2026 | 37,85 | 38,85 | 37,05 | 37,85 | -1,69% | - |
| 25.05.2026 | 38,35 | 38,60 | 38,35 | 38,50 | -0,39% | - |
| 22.05.2026 | 38,55 | 38,65 | 38,55 | 38,65 | -1,78% | - |
| 21.05.2026 | 38,95 | 39,35 | 38,60 | 39,35 | 2,34% | - |
| 20.05.2026 | 38,85 | 39,15 | 38,40 | 38,45 | -2,04% | - |
| 19.05.2026 | 39,30 | 39,65 | 38,95 | 39,25 | 2,08% | - |
| 18.05.2026 | 38,45 | 38,60 | 38,45 | 38,45 | -2,53% | - |
| 15.05.2026 | 38,95 | 39,75 | 38,85 | 39,45 | -0,75% | - |
| 14.05.2026 | 39,65 | 39,95 | 39,05 | 39,75 | -0,87% | - |
| 13.05.2026 | 40,75 | 40,95 | 40,10 | 40,10 | -2,08% | - |
| 12.05.2026 | 40,45 | 41,05 | 40,05 | 40,95 | 2,38% | 5,00 |
| 11.05.2026 | 40,15 | 40,45 | 39,85 | 40,00 | 0,13% | - |
| 08.05.2026 | 40,60 | 40,90 | 39,85 | 39,95 | -2,44% | - |
| 07.05.2026 | 41,55 | 41,60 | 40,85 | 40,95 | -0,36% | 1.005,00 |
| 06.05.2026 | 41,20 | 41,30 | 41,05 | 41,10 | 0,24% | - |
| 05.05.2026 | 41,20 | 41,40 | 40,95 | 41,00 | -2,73% | - |
| 04.05.2026 | 42,15 | 42,20 | 42,05 | 42,15 | 0,96% | - |
| 30.04.2026 | 41,65 | 42,10 | 41,15 | 41,75 | 2,20% | - |
| 29.04.2026 | 41,45 | 43,00 | 40,55 | 40,85 | 1,24% | 128,00 |
| 28.04.2026 | 40,45 | 40,50 | 40,20 | 40,35 | -2,65% | - |
| 27.04.2026 | 41,45 | 41,60 | 41,40 | 41,45 | -0,72% | - |
| 24.04.2026 | 41,85 | 42,05 | 41,25 | 41,75 | 0,97% | - |
| 23.04.2026 | 41,15 | 41,40 | 40,85 | 41,35 | -0,96% | - |
| 22.04.2026 | 41,70 | 41,75 | 41,65 | 41,75 | 0,00% | - |
| 21.04.2026 | 42,15 | 42,45 | 41,35 | 41,75 | 1,21% | - |
| 20.04.2026 | 41,65 | 41,65 | 41,15 | 41,25 | 0,24% | - |
| 17.04.2026 | 40,65 | 41,25 | 40,00 | 41,15 | -2,02% | - |
| 16.04.2026 | 42,20 | 42,45 | 41,90 | 42,00 | 0,24% | - |
| 15.04.2026 | 42,25 | 42,30 | 41,35 | 41,90 | -0,12% | - |
| 14.04.2026 | 41,90 | 42,05 | 41,80 | 41,95 | 0,72% | - |
| 13.04.2026 | 42,40 | 42,65 | 41,65 | 41,65 | -2,34% | - |
| 10.04.2026 | 43,10 | 43,15 | 42,45 | 42,65 | -0,23% | - |
| 09.04.2026 | 43,20 | 43,45 | 42,70 | 42,75 | 0,94% | - |
| 08.04.2026 | 42,80 | 42,90 | 42,35 | 42,35 | 2,29% | - |
| 07.04.2026 | 42,60 | 42,80 | 41,25 | 41,40 | -2,98% | - |
| 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% | - |