127,042$
-0,23%
Echtzeit-Aktienkurs Yum! Brands Inc.
Bid:
Ask:
Aktienkurse zur Yum! Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2023 | 125,59 | 127,50 | 124,52 | 127,33 | 1,42% | 1.560.550,00 |
| 30.11.2023 | 125,88 | 125,88 | 124,46 | 125,55 | 0,02% | 2.608.862,00 |
| 29.11.2023 | 126,78 | 126,78 | 125,14 | 125,52 | -0,69% | 1.240.089,00 |
| 28.11.2023 | 127,68 | 127,68 | 125,75 | 126,39 | -1,02% | 1.392.813,00 |
| 27.11.2023 | 127,55 | 128,41 | 127,22 | 127,69 | -0,64% | 1.143.812,00 |
| 24.11.2023 | 128,88 | 129,08 | 127,84 | 128,51 | -0,33% | 555.556,00 |
| 22.11.2023 | 128,92 | 129,36 | 128,53 | 128,94 | 0,55% | 980.551,00 |
| 21.11.2023 | 128,50 | 128,87 | 127,76 | 128,24 | 0,09% | 983.687,00 |
| 20.11.2023 | 127,94 | 128,58 | 127,30 | 128,12 | 0,36% | 915.045,00 |
| 17.11.2023 | 128,42 | 128,49 | 127,25 | 127,66 | -0,13% | 1.089.625,00 |
| 16.11.2023 | 126,62 | 128,44 | 126,39 | 127,83 | 0,96% | 1.554.563,00 |
| 15.11.2023 | 127,97 | 128,26 | 126,48 | 126,62 | -0,71% | 1.309.429,00 |
| 14.11.2023 | 126,04 | 128,01 | 126,04 | 127,53 | 1,77% | 1.353.741,00 |
| 13.11.2023 | 125,50 | 125,77 | 124,86 | 125,31 | -0,51% | 1.230.468,00 |
| 10.11.2023 | 124,56 | 126,08 | 123,60 | 125,95 | 0,99% | 1.317.199,00 |
| 09.11.2023 | 126,02 | 126,09 | 124,25 | 124,71 | -0,72% | 1.096.941,00 |
| 08.11.2023 | 125,81 | 126,06 | 125,30 | 125,61 | 0,10% | 1.015.273,00 |
| 07.11.2023 | 126,31 | 126,38 | 125,00 | 125,48 | -0,72% | 1.408.018,00 |
| 06.11.2023 | 126,38 | 126,71 | 125,52 | 126,39 | 0,04% | 1.537.935,00 |
| 03.11.2023 | 124,26 | 126,85 | 123,89 | 126,34 | 1,67% | 1.754.622,00 |
| 02.11.2023 | 122,84 | 125,73 | 122,79 | 124,27 | 2,45% | 1.920.508,00 |
| 01.11.2023 | 121,88 | 122,48 | 119,53 | 121,30 | 0,36% | 2.788.105,00 |
| 31.10.2023 | 120,61 | 121,36 | 119,42 | 120,86 | 0,83% | 2.006.563,00 |
| 30.10.2023 | 120,29 | 120,64 | 119,26 | 119,87 | 0,36% | 1.552.032,00 |
| 27.10.2023 | 119,04 | 120,25 | 118,28 | 119,44 | 0,58% | 2.330.978,00 |
| 26.10.2023 | 120,71 | 120,97 | 118,73 | 118,75 | -1,30% | 1.374.559,00 |
| 25.10.2023 | 119,78 | 121,26 | 119,51 | 120,31 | 0,33% | 985.823,00 |
| 24.10.2023 | 119,09 | 120,27 | 118,88 | 119,91 | 0,97% | 1.246.823,00 |
| 23.10.2023 | 119,11 | 119,61 | 118,47 | 118,76 | -0,99% | 1.495.675,00 |
| 20.10.2023 | 120,01 | 121,14 | 119,65 | 119,95 | -0,51% | 1.568.448,00 |
| 19.10.2023 | 120,48 | 121,97 | 118,81 | 120,56 | -0,36% | 1.901.426,00 |
| 18.10.2023 | 119,47 | 121,56 | 119,35 | 120,99 | 1,30% | 2.039.268,00 |
| 17.10.2023 | 119,04 | 119,98 | 118,87 | 119,44 | 0,84% | 1.267.470,00 |
| 16.10.2023 | 117,55 | 119,13 | 117,11 | 118,45 | 1,34% | 1.627.752,00 |
| 13.10.2023 | 115,99 | 117,01 | 115,53 | 116,88 | 0,54% | 1.352.916,00 |
| 12.10.2023 | 118,65 | 118,74 | 115,70 | 116,25 | -1,80% | 1.790.848,00 |
| 11.10.2023 | 119,19 | 119,63 | 117,62 | 118,38 | -1,65% | 1.725.538,00 |
| 10.10.2023 | 119,50 | 120,61 | 119,42 | 120,37 | 1,23% | 1.643.345,00 |
| 09.10.2023 | 118,71 | 119,08 | 117,35 | 118,91 | -0,46% | 1.839.979,00 |
| 06.10.2023 | 121,38 | 121,40 | 118,19 | 119,46 | -1,95% | 2.111.907,00 |
| 05.10.2023 | 123,55 | 123,92 | 121,66 | 121,84 | -1,37% | 1.240.254,00 |
| 04.10.2023 | 123,24 | 124,01 | 122,38 | 123,53 | 0,44% | 1.381.237,00 |
| 03.10.2023 | 124,38 | 124,74 | 122,48 | 122,99 | -1,66% | 2.100.381,00 |
| 02.10.2023 | 124,53 | 125,38 | 123,77 | 125,06 | 0,10% | 1.965.431,00 |
| 29.09.2023 | 124,83 | 125,35 | 124,26 | 124,94 | 0,69% | 2.610.159,00 |
| 28.09.2023 | 121,70 | 124,22 | 121,54 | 124,08 | 1,72% | 1.722.652,00 |
| 27.09.2023 | 124,01 | 124,41 | 121,14 | 121,98 | -1,64% | 1.921.863,00 |
| 26.09.2023 | 124,24 | 124,74 | 123,45 | 124,01 | -0,77% | 1.500.565,00 |
| 25.09.2023 | 124,52 | 125,40 | 124,27 | 124,97 | -0,02% | 1.048.545,00 |
| 22.09.2023 | 124,65 | 125,83 | 124,10 | 125,00 | 0,25% | 1.534.067,00 |
| 21.09.2023 | 126,84 | 126,84 | 124,51 | 124,69 | -1,86% | 1.492.676,00 |
| 20.09.2023 | 127,07 | 128,43 | 126,62 | 127,05 | 0,22% | 1.437.202,00 |
| 19.09.2023 | 126,96 | 127,43 | 125,83 | 126,77 | -0,63% | 1.299.325,00 |
| 18.09.2023 | 128,25 | 129,48 | 127,24 | 127,57 | -0,33% | 1.253.791,00 |
| 15.09.2023 | 131,97 | 131,97 | 127,84 | 127,99 | -2,81% | 2.581.184,00 |
| 14.09.2023 | 129,83 | 132,35 | 129,38 | 131,69 | 2,03% | 1.657.821,00 |
| 13.09.2023 | 128,35 | 129,18 | 127,91 | 129,07 | 0,79% | 1.436.501,00 |
| 12.09.2023 | 126,39 | 128,29 | 125,93 | 128,06 | 1,04% | 1.137.450,00 |
| 11.09.2023 | 126,66 | 127,25 | 126,28 | 126,74 | 0,17% | 981.734,00 |
| 08.09.2023 | 127,43 | 127,89 | 126,40 | 126,53 | -0,52% | 728.941,00 |
| 07.09.2023 | 126,90 | 127,53 | 125,94 | 127,19 | 0,24% | 1.396.789,00 |
| 06.09.2023 | 128,30 | 128,81 | 126,65 | 126,88 | -1,40% | 1.710.209,00 |
| 05.09.2023 | 129,55 | 129,55 | 128,66 | 128,68 | -0,74% | 1.435.969,00 |
| 01.09.2023 | 129,93 | 130,49 | 128,93 | 129,64 | 0,20% | 1.093.983,00 |
| 31.08.2023 | 130,14 | 130,82 | 129,38 | 129,38 | -0,55% | 1.465.284,00 |
| 30.08.2023 | 128,94 | 130,51 | 128,94 | 130,10 | 0,93% | 1.617.609,00 |
| 29.08.2023 | 129,39 | 130,00 | 128,28 | 128,90 | -0,32% | 1.462.857,00 |
| 28.08.2023 | 129,53 | 130,32 | 129,20 | 129,31 | -0,33% | 1.815.575,00 |
| 25.08.2023 | 130,34 | 130,88 | 129,63 | 129,74 | 0,15% | 1.097.349,00 |
| 24.08.2023 | 129,30 | 130,32 | 129,30 | 129,54 | 0,11% | 1.131.121,00 |
| 23.08.2023 | 129,97 | 130,33 | 129,22 | 129,40 | -0,04% | 1.441.645,00 |
| 22.08.2023 | 128,97 | 129,49 | 128,30 | 129,45 | 0,50% | 1.207.702,00 |
| 21.08.2023 | 128,97 | 129,79 | 128,51 | 128,80 | -0,25% | 1.537.078,00 |
| 18.08.2023 | 129,32 | 129,93 | 128,38 | 129,12 | -0,62% | 1.308.840,00 |
| 17.08.2023 | 131,81 | 131,81 | 129,87 | 129,92 | -1,25% | 1.582.723,00 |
| 16.08.2023 | 131,90 | 132,57 | 131,15 | 131,56 | -0,87% | 2.082.803,00 |
| 15.08.2023 | 134,81 | 135,23 | 132,66 | 132,72 | -1,54% | 1.247.562,00 |
| 14.08.2023 | 134,04 | 135,38 | 133,94 | 134,79 | 0,44% | 1.484.501,00 |
| 11.08.2023 | 134,25 | 134,45 | 133,38 | 134,20 | -0,13% | 808.009,00 |
| 10.08.2023 | 133,57 | 135,51 | 133,57 | 134,37 | 0,82% | 1.148.899,00 |
| 09.08.2023 | 134,46 | 134,49 | 133,16 | 133,28 | -0,64% | 889.742,00 |
| 08.08.2023 | 134,30 | 134,98 | 133,10 | 134,14 | -0,72% | 1.023.547,00 |
| 07.08.2023 | 134,96 | 136,05 | 134,46 | 135,11 | 0,57% | 1.152.497,00 |
| 04.08.2023 | 136,42 | 136,42 | 134,09 | 134,35 | -0,94% | 1.389.519,00 |
| 03.08.2023 | 134,41 | 136,26 | 133,47 | 135,62 | 0,46% | 2.392.271,00 |
| 02.08.2023 | 133,88 | 139,16 | 132,52 | 135,00 | -1,00% | 2.703.129,00 |
| 01.08.2023 | 137,93 | 137,97 | 135,86 | 136,36 | -0,95% | 1.670.079,00 |
| 31.07.2023 | 136,33 | 137,94 | 135,74 | 137,67 | 0,53% | 1.463.635,00 |
| 28.07.2023 | 136,86 | 137,36 | 135,66 | 136,94 | 0,52% | 1.483.422,00 |
| 27.07.2023 | 137,26 | 138,19 | 135,89 | 136,23 | -0,78% | 1.385.059,00 |
| 26.07.2023 | 136,92 | 137,53 | 135,60 | 137,30 | 0,23% | 1.758.419,00 |
| 25.07.2023 | 137,29 | 137,64 | 136,31 | 136,99 | -0,69% | 968.479,00 |
| 24.07.2023 | 138,27 | 139,39 | 137,53 | 137,94 | 0,29% | 1.147.984,00 |
| 21.07.2023 | 136,42 | 137,66 | 135,81 | 137,54 | 1,22% | 1.286.754,00 |
| 20.07.2023 | 135,89 | 136,28 | 135,07 | 135,88 | -0,04% | 1.060.714,00 |
| 19.07.2023 | 134,00 | 136,03 | 134,00 | 135,93 | 1,56% | 1.651.272,00 |
| 18.07.2023 | 135,39 | 136,06 | 133,79 | 133,84 | -1,40% | 1.593.890,00 |
| 17.07.2023 | 135,56 | 136,44 | 135,27 | 135,74 | 0,13% | 1.325.114,00 |
| 14.07.2023 | 135,92 | 136,31 | 134,89 | 135,56 | -0,29% | 1.031.846,00 |
| 13.07.2023 | 135,71 | 136,49 | 135,04 | 135,95 | 0,63% | 1.371.977,00 |