29,300€
2,45%
Echtzeit-Aktienkurs China Yuchai International Ltd.
Bid:
Ask:
Aktienkurse zur China Yuchai International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 29,00 | 29,30 | 27,90 | 29,00 | 1,40% | - |
| 03.09.2025 | 28,30 | 29,10 | 27,90 | 28,60 | 2,14% | - |
| 02.09.2025 | 28,50 | 29,20 | 27,20 | 28,00 | -1,75% | - |
| 01.09.2025 | 28,20 | 28,50 | 28,20 | 28,50 | -1,38% | - |
| 29.08.2025 | 28,30 | 29,50 | 27,60 | 28,90 | 1,40% | - |
| 28.08.2025 | 28,10 | 28,90 | 27,30 | 28,50 | 2,52% | - |
| 27.08.2025 | 27,80 | 28,30 | 26,90 | 27,80 | 0,36% | - |
| 26.08.2025 | 27,20 | 27,90 | 26,70 | 27,70 | 1,47% | - |
| 25.08.2025 | 26,80 | 28,60 | 26,00 | 27,30 | 3,41% | 120,00 |
| 22.08.2025 | 26,60 | 27,50 | 26,00 | 26,40 | -1,12% | - |
| 21.08.2025 | 26,20 | 27,10 | 25,90 | 26,70 | 1,14% | - |
| 20.08.2025 | 25,90 | 26,50 | 24,90 | 26,40 | 1,15% | - |
| 19.08.2025 | 26,70 | 27,10 | 25,30 | 26,10 | -1,51% | - |
| 18.08.2025 | 24,60 | 27,90 | 24,60 | 26,50 | 7,72% | 600,00 |
| 15.08.2025 | 24,50 | 25,30 | 24,20 | 24,60 | 0,41% | - |
| 14.08.2025 | 25,30 | 25,30 | 24,20 | 24,50 | -2,39% | - |
| 13.08.2025 | 24,40 | 25,80 | 24,20 | 25,10 | 2,87% | - |
| 12.08.2025 | 24,30 | 25,00 | 23,30 | 24,40 | 0,41% | - |
| 11.08.2025 | 24,50 | 26,60 | 24,00 | 24,30 | -1,62% | - |
| 08.08.2025 | 22,20 | 25,90 | 22,10 | 24,70 | 11,76% | 22,00 |
| 07.08.2025 | 20,30 | 22,80 | 20,00 | 22,10 | 8,87% | - |
| 06.08.2025 | 20,30 | 20,80 | 19,85 | 20,30 | 0,25% | - |
| 05.08.2025 | 19,60 | 20,80 | 19,55 | 20,25 | 3,58% | - |
| 04.08.2025 | 19,40 | 20,05 | 19,20 | 19,55 | 1,56% | - |
| 01.08.2025 | 19,80 | 20,15 | 18,65 | 19,25 | -3,02% | - |
| 31.07.2025 | 19,45 | 20,25 | 18,80 | 19,85 | 3,12% | - |
| 30.07.2025 | 20,40 | 20,40 | 18,80 | 19,25 | -5,17% | - |
| 29.07.2025 | 19,95 | 20,80 | 19,85 | 20,30 | 2,27% | - |
| 28.07.2025 | 19,90 | 20,85 | 19,80 | 19,85 | -1,24% | - |
| 25.07.2025 | 19,95 | 20,40 | 19,60 | 20,10 | 0,75% | - |
| 24.07.2025 | 20,30 | 20,80 | 19,70 | 19,95 | -1,72% | - |
| 23.07.2025 | 19,85 | 20,80 | 19,80 | 20,30 | 3,05% | - |
| 22.07.2025 | 21,40 | 21,80 | 19,35 | 19,70 | -7,94% | - |
| 21.07.2025 | 21,50 | 22,20 | 21,00 | 21,40 | -1,83% | 1.400,00 |
| 18.07.2025 | 20,60 | 21,80 | 20,35 | 21,80 | 5,83% | - |
| 17.07.2025 | 20,70 | 21,40 | 20,20 | 20,60 | -0,96% | - |
| 16.07.2025 | 21,80 | 22,30 | 19,50 | 20,80 | -5,02% | - |
| 15.07.2025 | 21,20 | 22,60 | 20,60 | 21,90 | 4,78% | - |
| 14.07.2025 | 21,20 | 21,60 | 20,40 | 20,90 | -0,95% | - |
| 11.07.2025 | 20,30 | 21,40 | 20,20 | 21,10 | 4,20% | - |
| 10.07.2025 | 20,30 | 20,80 | 20,00 | 20,25 | -1,70% | - |
| 09.07.2025 | 21,00 | 21,20 | 19,80 | 20,60 | -0,48% | - |
| 08.07.2025 | 20,80 | 21,20 | 20,00 | 20,70 | 0,00% | - |
| 07.07.2025 | 20,90 | 21,40 | 20,05 | 20,70 | 0,00% | - |
| 04.07.2025 | 20,50 | 20,70 | 20,50 | 20,70 | -0,96% | - |
| 03.07.2025 | 20,20 | 21,00 | 19,45 | 20,90 | 3,98% | - |
| 02.07.2025 | 19,95 | 20,40 | 19,35 | 20,10 | 1,77% | - |
| 01.07.2025 | 20,30 | 20,40 | 18,95 | 19,75 | -2,71% | - |
| 30.06.2025 | 19,65 | 21,00 | 19,55 | 20,30 | 4,91% | - |
| 27.06.2025 | 19,45 | 20,05 | 18,95 | 19,35 | -0,51% | - |
| 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% | - |