19,900€
3,11%
Echtzeit-Aktienkurs China Yuchai International Ltd.
Bid:
Ask:
Aktienkurse zur China Yuchai International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 19,45 | 20,00 | 18,95 | 19,85 | 2,06% | - |
| 26.06.2025 | 18,50 | 19,85 | 18,50 | 19,45 | 3,46% | - |
| 25.06.2025 | 19,75 | 19,80 | 18,05 | 18,80 | -6,47% | - |
| 24.06.2025 | 18,80 | 20,40 | 18,75 | 20,10 | 7,77% | - |
| 23.06.2025 | 18,35 | 19,05 | 18,35 | 18,65 | 0,54% | - |
| 20.06.2025 | 18,60 | 19,15 | 17,90 | 18,55 | -0,80% | - |
| 19.06.2025 | 18,85 | 18,90 | 18,70 | 18,70 | -1,06% | - |
| 18.06.2025 | 18,60 | 19,30 | 18,60 | 18,90 | 0,53% | - |
| 17.06.2025 | 19,05 | 19,35 | 18,50 | 18,80 | -2,84% | - |
| 16.06.2025 | 18,10 | 19,60 | 18,05 | 19,35 | 6,91% | - |
| 13.06.2025 | 18,10 | 18,80 | 17,35 | 18,10 | -1,90% | - |
| 12.06.2025 | 16,55 | 18,45 | 16,40 | 18,45 | 11,48% | - |
| 11.06.2025 | 16,70 | 17,40 | 16,45 | 16,55 | -3,50% | - |
| 10.06.2025 | 16,70 | 17,90 | 16,50 | 17,15 | 2,39% | - |
| 09.06.2025 | 15,50 | 17,15 | 15,50 | 16,75 | 5,02% | - |
| 06.06.2025 | 16,20 | 16,65 | 15,55 | 15,95 | -2,45% | - |
| 05.06.2025 | 14,90 | 16,70 | 14,90 | 16,35 | 8,64% | - |
| 04.06.2025 | 15,10 | 15,30 | 14,55 | 15,05 | 1,35% | - |
| 03.06.2025 | 14,80 | 15,35 | 14,65 | 14,85 | -0,67% | - |
| 02.06.2025 | 14,80 | 15,15 | 14,55 | 14,95 | -0,66% | - |
| 30.05.2025 | 15,40 | 15,55 | 14,75 | 15,05 | -1,63% | - |
| 29.05.2025 | 15,75 | 15,75 | 15,10 | 15,30 | -2,24% | - |
| 28.05.2025 | 15,30 | 15,65 | 15,00 | 15,65 | 1,29% | - |
| 27.05.2025 | 15,00 | 15,55 | 14,70 | 15,45 | 1,64% | - |
| 26.05.2025 | 15,15 | 15,20 | 15,10 | 15,20 | 1,00% | - |
| 23.05.2025 | 15,00 | 15,40 | 14,85 | 15,05 | -1,31% | - |
| 22.05.2025 | 15,20 | 15,60 | 14,95 | 15,25 | 0,00% | - |
| 21.05.2025 | 15,60 | 15,95 | 15,05 | 15,25 | -1,93% | - |
| 20.05.2025 | 15,60 | 16,55 | 15,45 | 15,55 | 0,65% | - |
| 19.05.2025 | 15,30 | 16,25 | 15,10 | 15,45 | -0,64% | - |
| 16.05.2025 | 15,10 | 15,75 | 14,60 | 15,55 | 0,65% | - |
| 15.05.2025 | 15,20 | 15,55 | 14,55 | 15,45 | 0,00% | - |
| 14.05.2025 | 15,90 | 16,40 | 14,80 | 15,45 | -3,13% | - |
| 13.05.2025 | 15,50 | 16,50 | 15,30 | 15,95 | 2,57% | - |
| 12.05.2025 | 15,55 | 16,90 | 15,35 | 15,55 | 2,64% | - |
| 09.05.2025 | 15,55 | 15,75 | 14,80 | 15,15 | -2,57% | - |
| 08.05.2025 | 14,70 | 15,95 | 14,60 | 15,55 | 6,51% | - |
| 07.05.2025 | 14,70 | 15,05 | 14,15 | 14,60 | -1,02% | - |
| 06.05.2025 | 14,40 | 15,35 | 14,05 | 14,75 | 2,79% | - |
| 05.05.2025 | 14,55 | 14,75 | 13,85 | 14,35 | -1,37% | - |
| 02.05.2025 | 13,50 | 15,05 | 13,15 | 14,55 | 8,99% | - |
| 30.04.2025 | 13,95 | 14,20 | 13,05 | 13,35 | -4,30% | - |
| 29.04.2025 | 13,95 | 14,15 | 13,70 | 13,95 | 0,36% | - |
| 28.04.2025 | 13,40 | 14,25 | 13,40 | 13,90 | 0,72% | - |
| 25.04.2025 | 13,30 | 13,90 | 12,85 | 13,80 | 2,60% | - |
| 24.04.2025 | 12,95 | 13,60 | 12,60 | 13,45 | 3,86% | - |
| 23.04.2025 | 12,50 | 13,55 | 12,25 | 12,95 | 5,71% | - |
| 22.04.2025 | 11,70 | 12,50 | 11,30 | 12,25 | -2,00% | - |
| 17.04.2025 | 12,60 | 13,15 | 12,30 | 12,50 | 0,40% | - |
| 16.04.2025 | 14,40 | 14,50 | 12,20 | 12,45 | -16,44% | - |
| 15.04.2025 | 14,30 | 15,15 | 14,10 | 14,90 | 2,76% | - |
| 14.04.2025 | 13,55 | 14,90 | 13,55 | 14,50 | 7,41% | - |
| 11.04.2025 | 13,00 | 14,30 | 12,55 | 13,50 | 2,66% | - |
| 10.04.2025 | 12,75 | 13,20 | 12,25 | 13,15 | 1,94% | - |
| 09.04.2025 | 13,15 | 13,80 | 11,50 | 12,90 | -3,37% | - |
| 08.04.2025 | 12,60 | 14,10 | 12,45 | 13,35 | 6,80% | - |
| 07.04.2025 | 12,65 | 13,75 | 11,45 | 12,50 | -4,21% | - |
| 04.04.2025 | 14,25 | 14,30 | 12,60 | 13,05 | -9,06% | - |
| 03.04.2025 | 14,60 | 14,95 | 13,65 | 14,35 | -4,65% | - |
| 02.04.2025 | 16,20 | 16,85 | 15,05 | 15,05 | -9,61% | 1.300,00 |
| 01.04.2025 | 15,70 | 17,05 | 15,20 | 16,65 | 4,39% | - |
| 31.03.2025 | 15,80 | 16,55 | 15,05 | 15,95 | -1,24% | - |
| 28.03.2025 | 16,85 | 17,35 | 15,10 | 16,15 | -5,56% | - |
| 27.03.2025 | 16,95 | 17,15 | 16,30 | 17,10 | -0,58% | - |
| 26.03.2025 | 15,75 | 17,50 | 15,70 | 17,20 | 7,50% | - |
| 25.03.2025 | 17,05 | 17,90 | 15,65 | 16,00 | -9,35% | - |
| 24.03.2025 | 17,70 | 18,25 | 17,05 | 17,65 | -1,12% | - |
| 21.03.2025 | 17,50 | 18,30 | 16,80 | 17,85 | 1,71% | - |
| 20.03.2025 | 19,45 | 19,55 | 17,40 | 17,55 | -10,23% | - |
| 19.03.2025 | 20,70 | 21,20 | 18,20 | 19,55 | -5,10% | - |
| 18.03.2025 | 20,00 | 20,90 | 19,80 | 20,60 | 2,23% | - |
| 17.03.2025 | 20,00 | 21,90 | 19,10 | 20,15 | 2,54% | - |
| 14.03.2025 | 19,20 | 21,20 | 18,70 | 19,65 | 2,88% | 1.084,00 |
| 13.03.2025 | 20,10 | 20,60 | 18,50 | 19,10 | -3,54% | - |
| 12.03.2025 | 20,90 | 21,60 | 19,50 | 19,80 | -1,74% | - |
| 11.03.2025 | 18,50 | 21,20 | 18,20 | 20,15 | 10,11% | - |
| 10.03.2025 | 17,90 | 19,15 | 17,70 | 18,30 | 1,10% | - |
| 07.03.2025 | 20,30 | 20,70 | 17,55 | 18,10 | -10,84% | - |
| 06.03.2025 | 20,60 | 22,00 | 19,25 | 20,30 | -0,49% | - |
| 05.03.2025 | 18,85 | 21,20 | 18,55 | 20,40 | 8,80% | - |
| 04.03.2025 | 16,70 | 18,90 | 16,65 | 18,75 | 8,70% | - |
| 03.03.2025 | 18,40 | 18,55 | 14,75 | 17,25 | -6,25% | - |
| 28.02.2025 | 19,60 | 20,40 | 17,90 | 18,40 | -11,54% | - |
| 27.02.2025 | 20,60 | 21,60 | 16,90 | 20,80 | 4,00% | 400,00 |
| 26.02.2025 | 23,20 | 24,60 | 19,35 | 20,00 | -13,42% | - |
| 25.02.2025 | 22,60 | 25,40 | 22,00 | 23,10 | 4,52% | - |
| 24.02.2025 | 18,95 | 25,00 | 18,30 | 22,10 | 14,81% | - |
| 21.02.2025 | 19,70 | 23,80 | 18,70 | 19,25 | 7,24% | 400,00 |
| 20.02.2025 | 15,00 | 22,30 | 14,95 | 17,95 | 19,67% | - |
| 19.02.2025 | 12,65 | 16,10 | 12,65 | 15,00 | 16,73% | - |
| 18.02.2025 | 11,35 | 13,15 | 11,35 | 12,85 | 13,72% | - |
| 17.02.2025 | 11,25 | 11,30 | 11,25 | 11,30 | 1,35% | - |
| 14.02.2025 | 10,60 | 11,65 | 10,60 | 11,15 | 1,36% | - |
| 13.02.2025 | 11,10 | 11,35 | 10,60 | 11,00 | -1,35% | - |
| 12.02.2025 | 10,80 | 11,70 | 10,75 | 11,15 | 2,29% | - |
| 11.02.2025 | 10,60 | 11,00 | 10,50 | 10,90 | 0,46% | - |
| 10.02.2025 | 10,85 | 11,10 | 10,40 | 10,85 | -1,36% | - |
| 07.02.2025 | 10,50 | 11,15 | 10,35 | 11,00 | 4,76% | - |
| 06.02.2025 | 10,40 | 10,75 | 10,20 | 10,50 | 1,45% | - |
| 05.02.2025 | 10,30 | 10,80 | 10,20 | 10,35 | -0,48% | - |