158,496$
-0,31%
Echtzeit-Aktienkurs Yum! Brands
Bid:
Ask:
Aktienkurse zur Yum! Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 157,80 | 158,62 | 156,75 | 158,62 | -0,23% | 2.007.063,00 |
| 04.03.2026 | 160,06 | 160,25 | 158,30 | 158,99 | -0,93% | 2.168,00 |
| 03.03.2026 | 161,16 | 161,65 | 158,52 | 160,48 | -1,50% | 2.106.534,00 |
| 02.03.2026 | 167,23 | 167,23 | 162,29 | 162,92 | -3,12% | 2.168,00 |
| 27.02.2026 | 165,70 | 169,25 | 164,56 | 168,16 | 1,48% | 1.845.214,00 |
| 26.02.2026 | 166,40 | 166,82 | 164,73 | 165,71 | 0,29% | 1.605.449,00 |
| 25.02.2026 | 166,02 | 167,60 | 164,15 | 165,23 | -0,43% | 2.493.349,00 |
| 24.02.2026 | 167,00 | 169,39 | 165,33 | 165,95 | -0,30% | 1.713.511,00 |
| 23.02.2026 | 163,44 | 166,98 | 163,44 | 166,45 | 1,91% | 2.544.555,00 |
| 20.02.2026 | 163,00 | 163,53 | 161,91 | 163,33 | -0,09% | 1.893.997,00 |
| 19.02.2026 | 162,91 | 163,62 | 162,24 | 163,48 | 0,35% | 1.288.367,00 |
| 18.02.2026 | 161,02 | 164,40 | 160,68 | 162,91 | 1,07% | 1.723.350,00 |
| 17.02.2026 | 161,73 | 162,03 | 159,45 | 161,19 | 0,39% | 1.678.811,00 |
| 13.02.2026 | 164,05 | 165,32 | 160,09 | 160,57 | -1,66% | 2.237.195,00 |
| 12.02.2026 | 160,22 | 163,78 | 159,87 | 163,28 | 2,65% | 2.000.776,00 |
| 11.02.2026 | 158,40 | 160,61 | 157,24 | 159,06 | 0,13% | 1.464.610,00 |
| 10.02.2026 | 158,14 | 159,72 | 158,14 | 158,85 | -0,03% | 1.376.857,00 |
| 09.02.2026 | 161,77 | 162,32 | 157,83 | 158,90 | -2,47% | 2.068.441,00 |
| 06.02.2026 | 160,32 | 163,04 | 160,32 | 162,93 | 1,14% | 1.437.490,00 |
| 05.02.2026 | 160,76 | 163,60 | 159,07 | 161,09 | 0,95% | 2.318.237,00 |
| 04.02.2026 | 158,21 | 160,35 | 155,71 | 159,57 | 0,52% | 4.062.608,00 |
| 03.02.2026 | 155,45 | 159,30 | 155,01 | 158,74 | 1,65% | 3.612.938,00 |
| 02.02.2026 | 155,94 | 158,14 | 154,32 | 156,17 | 0,43% | 3.191.315,00 |
| 30.01.2026 | 154,71 | 156,68 | 153,36 | 155,50 | 0,01% | 2.654.925,00 |
| 29.01.2026 | 154,72 | 157,38 | 153,42 | 155,48 | 1,04% | 2.230.820,00 |
| 28.01.2026 | 154,45 | 155,20 | 153,27 | 153,88 | -0,08% | 1.702.697,00 |
| 27.01.2026 | 152,27 | 154,56 | 152,02 | 154,01 | 0,78% | 2.025.642,00 |
| 26.01.2026 | 153,17 | 154,89 | 151,60 | 152,82 | -0,10% | 2.138.813,00 |
| 23.01.2026 | 153,32 | 153,96 | 152,44 | 152,97 | -0,36% | 1.781.508,00 |
| 22.01.2026 | 154,43 | 155,25 | 153,02 | 153,53 | -0,57% | 2.048.480,00 |
| 21.01.2026 | 153,98 | 155,92 | 153,33 | 154,41 | 0,79% | 2.504.230,00 |
| 20.01.2026 | 159,07 | 159,66 | 153,07 | 153,20 | -3,80% | 3.124.169,00 |
| 19.01.2026 | 159,09 | 159,25 | 158,93 | 159,25 | -0,63% | - |
| 16.01.2026 | 160,36 | 160,97 | 158,89 | 160,26 | -0,49% | 2.517.767,00 |
| 15.01.2026 | 157,15 | 161,06 | 156,94 | 161,05 | 2,49% | 2.128.233,00 |
| 14.01.2026 | 156,11 | 157,86 | 155,74 | 157,13 | 0,49% | 1.530.685,00 |
| 13.01.2026 | 156,63 | 157,58 | 155,33 | 156,36 | -0,36% | 1.409.079,00 |
| 12.01.2026 | 155,58 | 157,11 | 154,67 | 156,92 | 0,90% | 1.492.090,00 |
| 09.01.2026 | 153,74 | 155,90 | 152,53 | 155,52 | 1,33% | 1.764.033,00 |
| 08.01.2026 | 151,19 | 153,63 | 149,89 | 153,48 | 1,99% | 1.722.706,00 |
| 07.01.2026 | 150,89 | 152,09 | 150,34 | 150,49 | -0,61% | 1.494.899,00 |
| 06.01.2026 | 149,74 | 152,35 | 149,48 | 151,41 | 0,75% | 1.393.267,00 |
| 05.01.2026 | 149,51 | 152,22 | 148,24 | 150,29 | -0,13% | 2.115.897,00 |
| 02.01.2026 | 151,84 | 152,16 | 149,65 | 150,49 | -0,52% | 1.914.422,00 |
| 31.12.2025 | 151,75 | 152,35 | 151,11 | 151,28 | -0,59% | 1.102.473,00 |
| 30.12.2025 | 151,98 | 152,66 | 151,45 | 152,18 | -0,06% | 1.130.786,00 |
| 29.12.2025 | 153,02 | 153,18 | 152,06 | 152,27 | -0,63% | 1.655.258,00 |
| 26.12.2025 | 154,43 | 154,47 | 152,76 | 153,24 | -0,70% | 1.078.121,00 |
| 24.12.2025 | 154,39 | 155,00 | 154,08 | 154,32 | -0,14% | 878.560,00 |
| 23.12.2025 | 154,97 | 155,49 | 154,15 | 154,53 | -0,48% | 1.643.378,00 |
| 22.12.2025 | 153,75 | 156,44 | 153,30 | 155,27 | 0,99% | 2.598.389,00 |
| 19.12.2025 | 154,41 | 155,93 | 153,40 | 153,75 | -0,61% | 2.917.142,00 |
| 18.12.2025 | 152,91 | 154,98 | 152,71 | 154,70 | 1,02% | 2.236.278,00 |
| 17.12.2025 | 151,17 | 154,07 | 150,67 | 153,14 | 1,40% | 2.253.736,00 |
| 16.12.2025 | 153,31 | 153,95 | 150,91 | 151,03 | -1,81% | 2.333.282,00 |
| 15.12.2025 | 151,11 | 157,78 | 151,00 | 153,82 | 1,83% | 3.126.962,00 |
| 12.12.2025 | 148,57 | 151,17 | 148,57 | 151,06 | 1,98% | 1.774.204,00 |
| 11.12.2025 | 147,49 | 151,00 | 145,98 | 148,12 | 2,94% | 2.559.953,00 |
| 10.12.2025 | 142,66 | 144,60 | 141,87 | 143,89 | 0,59% | 2.462.892,00 |
| 09.12.2025 | 142,35 | 143,65 | 142,35 | 143,04 | 0,36% | 1.574.960,00 |
| 08.12.2025 | 144,78 | 144,92 | 142,27 | 142,53 | -1,68% | 1.818.377,00 |
| 05.12.2025 | 145,77 | 146,96 | 144,91 | 144,96 | -0,62% | 2.461.092,00 |
| 04.12.2025 | 149,14 | 149,14 | 145,50 | 145,86 | -1,79% | 2.354.869,00 |
| 03.12.2025 | 147,65 | 149,64 | 147,60 | 148,52 | 0,61% | 2.244.612,00 |
| 02.12.2025 | 150,90 | 151,00 | 146,94 | 147,62 | -2,00% | 1.776.988,00 |
| 01.12.2025 | 153,01 | 153,43 | 150,10 | 150,64 | -1,68% | 3.534.636,00 |
| 28.11.2025 | 153,33 | 154,51 | 153,06 | 153,21 | -0,38% | 923.291,00 |
| 26.11.2025 | 154,00 | 155,23 | 153,80 | 153,80 | -0,13% | 1.833.331,00 |
| 25.11.2025 | 151,12 | 154,08 | 151,12 | 154,00 | 1,93% | 2.390.974,00 |
| 24.11.2025 | 153,25 | 153,25 | 150,58 | 151,08 | -1,24% | 3.584.435,00 |
| 21.11.2025 | 150,12 | 153,39 | 149,87 | 152,98 | 2,53% | 2.462.840,00 |
| 20.11.2025 | 148,25 | 150,68 | 148,04 | 149,21 | 0,60% | 1.370.316,00 |
| 19.11.2025 | 148,87 | 149,72 | 147,82 | 148,32 | -0,34% | 1.165.467,00 |
| 18.11.2025 | 148,56 | 149,58 | 147,94 | 148,82 | 0,53% | 1.756.157,00 |
| 17.11.2025 | 149,01 | 149,75 | 148,00 | 148,03 | -0,66% | 2.783.429,00 |
| 14.11.2025 | 149,93 | 150,68 | 148,64 | 149,02 | -0,47% | 1.953.889,00 |
| 13.11.2025 | 150,00 | 150,65 | 149,03 | 149,73 | 0,24% | 1.836.450,00 |
| 12.11.2025 | 150,22 | 151,10 | 148,62 | 149,37 | -0,92% | 2.152.866,00 |
| 11.11.2025 | 149,18 | 150,93 | 148,80 | 150,75 | 1,68% | 1.609.746,00 |
| 10.11.2025 | 148,65 | 149,25 | 147,32 | 148,26 | -0,58% | 2.141.809,00 |
| 07.11.2025 | 148,67 | 149,41 | 147,72 | 149,12 | 1,02% | 2.415.499,00 |
| 06.11.2025 | 148,39 | 150,18 | 146,40 | 147,61 | -1,19% | 2.542.212,00 |
| 05.11.2025 | 153,19 | 154,27 | 147,65 | 149,39 | -0,11% | 3.276.180,00 |
| 04.11.2025 | 146,23 | 149,92 | 143,14 | 149,55 | 7,30% | 5.597.592,00 |
| 03.11.2025 | 137,68 | 140,44 | 137,50 | 139,38 | 0,85% | 3.631.351,00 |
| 31.10.2025 | 138,42 | 138,46 | 137,33 | 138,21 | -0,61% | 2.422.808,00 |
| 30.10.2025 | 139,05 | 140,03 | 137,37 | 139,06 | -0,09% | 2.065.527,00 |
| 29.10.2025 | 140,26 | 140,59 | 138,29 | 139,19 | -1,35% | 1.620.806,00 |
| 28.10.2025 | 142,21 | 143,18 | 141,05 | 141,09 | -1,32% | 1.451.399,00 |
| 27.10.2025 | 143,61 | 144,38 | 142,03 | 142,98 | -0,27% | 1.743.828,00 |
| 24.10.2025 | 146,49 | 147,21 | 143,14 | 143,36 | -2,08% | 1.285.523,00 |
| 23.10.2025 | 147,13 | 147,58 | 145,28 | 146,41 | -0,66% | - |
| 22.10.2025 | 148,80 | 149,53 | 147,22 | 147,38 | -0,77% | 1.180.537,00 |
| 21.10.2025 | 148,14 | 149,10 | 147,14 | 148,53 | 0,25% | 1.491.803,00 |
| 20.10.2025 | 145,53 | 148,55 | 145,35 | 148,16 | 2,06% | 1.992.055,00 |
| 17.10.2025 | 143,55 | 146,07 | 143,55 | 145,17 | 1,25% | - |
| 16.10.2025 | 144,23 | 144,48 | 142,21 | 143,38 | -0,78% | 1.497.567,00 |
| 15.10.2025 | 143,97 | 146,04 | 143,61 | 144,51 | 0,37% | 1.492.918,00 |
| 14.10.2025 | 139,65 | 144,62 | 139,29 | 143,98 | 2,50% | 2.096.060,00 |
| 13.10.2025 | 141,07 | 142,11 | 139,86 | 140,47 | -0,81% | 2.168.001,00 |