133,989$
0,30%
Echtzeit-Aktienkurs Yum! Brands
Bid:
Ask:
Aktienkurse zur Yum! Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 133,87 | 134,55 | 133,33 | 134,01 | 0,31% | 1.443.841,00 |
| 15.11.2024 | 135,94 | 137,68 | 133,43 | 133,59 | -2,30% | 1.679.022,00 |
| 14.11.2024 | 135,51 | 137,38 | 135,29 | 136,74 | 1,09% | 1.798.019,00 |
| 13.11.2024 | 134,41 | 137,11 | 134,11 | 135,26 | 0,48% | 3.055.284,00 |
| 12.11.2024 | 136,18 | 136,55 | 133,79 | 134,61 | -1,47% | 2.156.227,00 |
| 11.11.2024 | 136,71 | 138,57 | 136,54 | 136,62 | -0,43% | 1.741.232,00 |
| 08.11.2024 | 136,37 | 138,46 | 135,51 | 137,21 | 0,11% | 1.727.132,00 |
| 07.11.2024 | 135,00 | 137,84 | 134,38 | 137,06 | 2,00% | 2.338.136,00 |
| 06.11.2024 | 136,80 | 136,80 | 131,30 | 134,37 | -0,26% | 3.201.229,00 |
| 05.11.2024 | 133,20 | 136,95 | 133,10 | 134,72 | 1,48% | 3.779.631,00 |
| 04.11.2024 | 132,50 | 134,00 | 131,84 | 132,76 | 0,32% | 2.652.528,00 |
| 01.11.2024 | 132,20 | 133,34 | 131,82 | 132,34 | 0,90% | 1.888.556,00 |
| 31.10.2024 | 133,47 | 133,70 | 131,02 | 131,16 | -1,67% | 2.219.037,00 |
| 30.10.2024 | 133,26 | 134,28 | 132,74 | 133,39 | -0,43% | 1.414.759,00 |
| 29.10.2024 | 134,55 | 135,26 | 133,97 | 133,97 | -0,66% | 1.487.172,00 |
| 28.10.2024 | 134,27 | 135,55 | 133,87 | 134,86 | 1,37% | 1.317.969,00 |
| 25.10.2024 | 134,06 | 134,37 | 132,83 | 133,04 | -0,09% | 956.675,00 |
| 24.10.2024 | 134,00 | 134,00 | 132,36 | 133,16 | -0,64% | 1.275.464,00 |
| 23.10.2024 | 133,70 | 135,65 | 133,27 | 134,02 | 0,49% | 1.605.131,00 |
| 22.10.2024 | 133,59 | 134,47 | 132,88 | 133,36 | -0,48% | 941.651,00 |
| 21.10.2024 | 133,59 | 134,57 | 133,07 | 134,00 | -0,20% | 1.294.861,00 |
| 18.10.2024 | 134,41 | 134,50 | 133,13 | 134,27 | 0,40% | 1.243.584,00 |
| 17.10.2024 | 133,83 | 133,86 | 132,14 | 133,73 | 0,28% | 1.701.896,00 |
| 16.10.2024 | 132,28 | 133,92 | 131,05 | 133,35 | 0,10% | 1.701.661,00 |
| 15.10.2024 | 134,21 | 134,73 | 132,68 | 133,22 | -1,06% | 1.421.735,00 |
| 14.10.2024 | 133,73 | 135,15 | 133,29 | 134,65 | 0,47% | 1.037.893,00 |
| 11.10.2024 | 133,47 | 134,89 | 133,34 | 134,02 | 0,56% | 1.334.399,00 |
| 10.10.2024 | 134,31 | 134,75 | 132,50 | 133,27 | -1,11% | 1.569.947,00 |
| 09.10.2024 | 135,00 | 136,15 | 134,61 | 134,76 | 0,03% | 1.574.073,00 |
| 08.10.2024 | 135,99 | 136,61 | 133,56 | 134,72 | -0,85% | 1.506.163,00 |
| 07.10.2024 | 136,14 | 137,07 | 134,92 | 135,88 | -0,51% | 1.473.272,00 |
| 04.10.2024 | 137,20 | 137,82 | 135,53 | 136,57 | -0,47% | 1.229.588,00 |
| 03.10.2024 | 138,64 | 138,66 | 137,20 | 137,21 | -1,67% | 1.993.403,00 |
| 02.10.2024 | 138,72 | 139,90 | 138,14 | 139,54 | 0,22% | 1.345.158,00 |
| 01.10.2024 | 139,79 | 140,13 | 138,41 | 139,24 | -0,34% | 2.070.012,00 |
| 30.09.2024 | 139,98 | 141,48 | 138,59 | 139,71 | -0,15% | 2.267.231,00 |
| 27.09.2024 | 137,52 | 140,02 | 136,99 | 139,92 | 1,34% | 2.778.310,00 |
| 26.09.2024 | 134,28 | 138,43 | 134,28 | 138,07 | 3,74% | 2.573.003,00 |
| 25.09.2024 | 133,80 | 134,09 | 132,01 | 133,09 | -0,53% | 1.396.126,00 |
| 24.09.2024 | 131,65 | 134,28 | 130,50 | 133,80 | 2,63% | 2.697.021,00 |
| 23.09.2024 | 129,83 | 131,17 | 129,68 | 130,37 | 0,51% | 2.140.707,00 |
| 20.09.2024 | 130,76 | 130,91 | 128,72 | 129,71 | -1,05% | 3.272.668,00 |
| 19.09.2024 | 132,12 | 132,51 | 129,97 | 131,09 | 0,38% | 2.616.508,00 |
| 18.09.2024 | 132,40 | 133,10 | 130,27 | 130,60 | -1,32% | 2.186.226,00 |
| 17.09.2024 | 134,59 | 135,21 | 132,16 | 132,35 | -1,64% | 2.009.582,00 |
| 16.09.2024 | 134,43 | 135,48 | 133,79 | 134,56 | 0,68% | 1.929.332,00 |
| 13.09.2024 | 133,48 | 133,95 | 132,93 | 133,65 | 0,18% | 1.811.533,00 |
| 12.09.2024 | 134,07 | 135,19 | 133,13 | 133,41 | -0,46% | 1.613.601,00 |
| 11.09.2024 | 132,43 | 134,22 | 130,63 | 134,03 | 0,86% | 2.067.549,00 |
| 10.09.2024 | 133,07 | 134,17 | 132,81 | 132,89 | -0,11% | 2.174.338,00 |
| 09.09.2024 | 133,81 | 134,20 | 132,44 | 133,04 | -0,62% | 2.379.090,00 |
| 06.09.2024 | 134,42 | 135,48 | 133,57 | 133,87 | -0,47% | 1.930.128,00 |
| 05.09.2024 | 134,80 | 134,97 | 133,86 | 134,50 | -0,23% | 1.570.008,00 |
| 04.09.2024 | 133,93 | 134,99 | 133,68 | 134,81 | 1,00% | 1.877.018,00 |
| 03.09.2024 | 134,60 | 135,65 | 132,63 | 133,48 | -1,07% | 1.866.550,00 |
| 30.08.2024 | 135,44 | 135,90 | 134,41 | 134,92 | -0,24% | 1.892.875,00 |
| 29.08.2024 | 135,81 | 136,66 | 134,64 | 135,25 | -0,29% | 1.563.056,00 |
| 28.08.2024 | 134,75 | 136,30 | 134,36 | 135,65 | 0,86% | 2.180.149,00 |
| 27.08.2024 | 134,20 | 134,92 | 133,74 | 134,50 | -0,33% | 2.079.147,00 |
| 26.08.2024 | 135,93 | 136,30 | 134,76 | 134,95 | -0,42% | 1.727.486,00 |
| 23.08.2024 | 137,41 | 137,41 | 134,95 | 135,52 | -0,91% | 1.657.790,00 |
| 22.08.2024 | 137,93 | 138,16 | 136,54 | 136,76 | -0,72% | 1.393.614,00 |
| 21.08.2024 | 137,31 | 138,43 | 136,52 | 137,75 | 0,58% | 1.583.199,00 |
| 20.08.2024 | 136,90 | 138,18 | 136,43 | 136,95 | 0,19% | 1.713.319,00 |
| 19.08.2024 | 137,72 | 138,43 | 136,42 | 136,69 | -0,52% | 1.671.313,00 |
| 16.08.2024 | 137,96 | 138,04 | 136,72 | 137,40 | -0,30% | 1.669.807,00 |
| 15.08.2024 | 137,92 | 138,16 | 136,78 | 137,81 | 0,40% | 1.134.096,00 |
| 14.08.2024 | 137,50 | 138,20 | 137,05 | 137,26 | -0,24% | 1.267.882,00 |
| 13.08.2024 | 136,09 | 138,70 | 135,98 | 137,59 | 1,45% | 2.388.254,00 |
| 12.08.2024 | 135,96 | 136,23 | 134,81 | 135,63 | -0,85% | 1.431.271,00 |
| 09.08.2024 | 137,43 | 137,79 | 136,44 | 136,79 | -0,23% | 1.446.349,00 |
| 08.08.2024 | 136,25 | 138,40 | 136,24 | 137,10 | 0,50% | 1.355.122,00 |
| 07.08.2024 | 136,58 | 138,37 | 134,75 | 136,42 | -0,31% | 3.071.095,00 |
| 06.08.2024 | 137,00 | 139,87 | 136,39 | 136,85 | 2,65% | 2.981.136,00 |
| 05.08.2024 | 135,12 | 136,22 | 131,98 | 133,32 | -1,38% | 3.665.122,00 |
| 02.08.2024 | 134,75 | 136,59 | 133,00 | 135,18 | 0,51% | 2.301.459,00 |
| 01.08.2024 | 133,46 | 134,75 | 131,66 | 134,50 | 1,26% | 1.627.753,00 |
| 31.07.2024 | 132,76 | 134,03 | 131,61 | 132,83 | 0,50% | 1.943.135,00 |
| 30.07.2024 | 130,17 | 132,61 | 129,86 | 132,17 | 1,33% | 1.410.488,00 |
| 29.07.2024 | 127,92 | 131,04 | 127,06 | 130,43 | 1,86% | 2.150.694,00 |
| 26.07.2024 | 127,69 | 129,04 | 127,41 | 128,05 | 0,72% | 1.874.400,00 |
| 25.07.2024 | 126,19 | 128,77 | 126,00 | 127,13 | 0,94% | 1.987.052,00 |
| 24.07.2024 | 125,97 | 126,83 | 124,76 | 125,95 | -0,40% | 1.620.478,00 |
| 23.07.2024 | 128,64 | 128,64 | 126,20 | 126,46 | -1,67% | 1.298.628,00 |
| 22.07.2024 | 126,84 | 128,68 | 126,42 | 128,61 | 1,32% | 1.605.365,00 |
| 19.07.2024 | 129,04 | 129,09 | 126,75 | 126,93 | -1,08% | 2.045.961,00 |
| 18.07.2024 | 126,63 | 128,94 | 126,63 | 128,31 | -0,79% | 1.714.721,00 |
| 17.07.2024 | 129,07 | 129,96 | 128,51 | 129,33 | 0,32% | 1.753.802,00 |
| 16.07.2024 | 126,65 | 129,21 | 126,25 | 128,92 | 0,81% | 2.381.268,00 |
| 15.07.2024 | 131,02 | 131,97 | 127,85 | 127,89 | -2,60% | 2.157.134,00 |
| 12.07.2024 | 130,29 | 131,48 | 129,38 | 131,31 | 1,38% | 2.338.834,00 |
| 11.07.2024 | 128,91 | 130,37 | 128,44 | 129,52 | 0,27% | 1.623.311,00 |
| 10.07.2024 | 126,80 | 129,36 | 126,47 | 129,17 | 1,98% | 2.493.977,00 |
| 09.07.2024 | 127,48 | 128,29 | 126,59 | 126,66 | -1,00% | 1.709.413,00 |
| 08.07.2024 | 129,87 | 130,44 | 127,61 | 127,94 | -0,91% | 1.846.267,00 |
| 05.07.2024 | 129,32 | 129,69 | 128,23 | 129,12 | -0,35% | 1.477.585,00 |
| 03.07.2024 | 129,78 | 130,10 | 128,97 | 129,58 | -0,35% | 935.934,00 |
| 02.07.2024 | 129,61 | 130,90 | 129,08 | 130,03 | 0,25% | 2.331.528,00 |
| 01.07.2024 | 132,56 | 132,79 | 129,42 | 129,70 | -2,08% | 2.789.030,00 |
| 28.06.2024 | 132,51 | 132,99 | 131,72 | 132,46 | -0,11% | 5.818.971,00 |