15,200€
2,01%
Echtzeit-Aktienkurs China Yuchai International Ltd.
Bid:
Ask:
Aktienkurse zur China Yuchai International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 10,40 | 10,75 | 10,08 | 10,40 | 1,46% | - |
| 03.02.2025 | 10,55 | 10,70 | 9,95 | 10,25 | -2,84% | - |
| 31.01.2025 | 10,75 | 10,90 | 10,40 | 10,55 | -2,31% | - |
| 30.01.2025 | 10,50 | 11,00 | 10,35 | 10,80 | 0,00% | - |
| 29.01.2025 | 10,70 | 10,90 | 10,40 | 10,80 | 1,41% | - |
| 28.01.2025 | 10,25 | 10,90 | 10,20 | 10,65 | 1,91% | - |
| 27.01.2025 | 11,35 | 11,40 | 10,10 | 10,45 | -7,52% | - |
| 24.01.2025 | 11,30 | 11,65 | 11,05 | 11,30 | -1,31% | - |
| 23.01.2025 | 11,20 | 11,55 | 10,25 | 11,45 | 1,33% | - |
| 22.01.2025 | 11,40 | 11,80 | 11,05 | 11,30 | -0,88% | - |
| 21.01.2025 | 9,95 | 11,70 | 9,95 | 11,40 | 14,00% | - |
| 20.01.2025 | 10,08 | 10,08 | 9,98 | 10,00 | -1,23% | - |
| 17.01.2025 | 10,08 | 10,70 | 9,90 | 10,13 | 0,00% | - |
| 16.01.2025 | 9,75 | 10,15 | 9,68 | 10,13 | 2,02% | - |
| 15.01.2025 | 9,75 | 10,23 | 9,55 | 9,93 | -0,75% | - |
| 14.01.2025 | 9,80 | 10,18 | 9,68 | 10,00 | 0,50% | - |
| 13.01.2025 | 9,88 | 10,18 | 9,73 | 9,95 | 0,51% | - |
| 10.01.2025 | 10,20 | 10,30 | 9,75 | 9,90 | -3,41% | - |
| 09.01.2025 | 10,10 | 10,30 | 10,10 | 10,25 | -0,24% | - |
| 08.01.2025 | 10,08 | 10,45 | 9,85 | 10,28 | 2,49% | - |
| 07.01.2025 | 9,30 | 10,30 | 9,30 | 10,03 | 6,65% | - |
| 06.01.2025 | 9,43 | 9,78 | 9,25 | 9,40 | -1,57% | - |
| 03.01.2025 | 9,83 | 9,90 | 9,23 | 9,55 | -3,54% | - |
| 02.01.2025 | 9,23 | 10,13 | 8,95 | 9,90 | -4,81% | - |
| 30.12.2024 | 10,60 | 11,05 | 10,35 | 10,40 | -2,35% | - |
| 27.12.2024 | 10,80 | 11,70 | 10,10 | 10,65 | 18,66% | 211,00 |
| 23.12.2024 | 8,35 | 9,05 | 8,35 | 8,98 | 6,53% | - |
| 20.12.2024 | 8,43 | 8,80 | 8,25 | 8,43 | -0,30% | - |
| 19.12.2024 | 8,50 | 8,65 | 8,35 | 8,45 | 0,30% | - |
| 18.12.2024 | 8,40 | 9,50 | 8,13 | 8,43 | -0,88% | - |
| 17.12.2024 | 8,55 | 9,63 | 8,23 | 8,50 | -1,45% | - |
| 16.12.2024 | 8,75 | 8,90 | 8,48 | 8,63 | -2,54% | 850,00 |
| 13.12.2024 | 8,60 | 9,23 | 8,55 | 8,85 | 2,31% | - |
| 12.12.2024 | 8,45 | 9,55 | 8,45 | 8,65 | 0,58% | - |
| 11.12.2024 | 8,50 | 9,65 | 8,23 | 8,60 | -1,15% | - |