147,762$
-0,17%
Echtzeit-Aktienkurs Yum! Brands Inc.
Bid:
Ask:
Aktienkurse zur Yum! Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 148,60 | 149,96 | 147,40 | 147,87 | -0,09% | 1.995.361,00 |
| 21.08.2025 | 148,72 | 149,05 | 147,59 | 148,01 | -0,89% | 1.943.772,00 |
| 20.08.2025 | 152,45 | 152,98 | 147,55 | 149,34 | -1,76% | 2.606.883,00 |
| 19.08.2025 | 149,27 | 153,07 | 149,27 | 152,01 | 1,79% | 1.952.784,00 |
| 18.08.2025 | 148,19 | 151,11 | 147,90 | 149,34 | 0,78% | 2.182.850,00 |
| 15.08.2025 | 146,84 | 149,11 | 146,45 | 148,18 | 0,96% | 2.604.287,00 |
| 14.08.2025 | 144,48 | 146,99 | 143,45 | 146,77 | 1,37% | 1.832.905,00 |
| 13.08.2025 | 141,97 | 144,81 | 141,50 | 144,79 | 1,90% | 1.845.003,00 |
| 12.08.2025 | 141,32 | 142,24 | 140,30 | 142,09 | 0,58% | 1.606.795,00 |
| 11.08.2025 | 141,28 | 142,55 | 140,96 | 141,27 | -0,01% | 1.825.040,00 |
| 08.08.2025 | 141,83 | 142,89 | 140,95 | 141,28 | -0,90% | 2.263.370,00 |
| 07.08.2025 | 141,51 | 143,32 | 141,01 | 142,56 | 0,86% | 2.066.898,00 |
| 06.08.2025 | 139,74 | 142,36 | 139,06 | 141,34 | 1,32% | 2.685.260,00 |
| 05.08.2025 | 144,45 | 147,00 | 139,31 | 139,50 | -5,10% | 5.141.705,00 |
| 04.08.2025 | 144,94 | 147,76 | 144,66 | 147,00 | 1,13% | 3.350.072,00 |
| 01.08.2025 | 145,67 | 146,06 | 144,22 | 145,36 | 0,84% | 1.930.683,00 |
| 31.07.2025 | 146,55 | 147,37 | 144,11 | 144,15 | -1,93% | 2.653.526,00 |
| 30.07.2025 | 145,16 | 147,32 | 145,16 | 146,99 | 1,25% | 1.643.838,00 |
| 29.07.2025 | 144,59 | 145,23 | 143,49 | 145,18 | 0,62% | 2.472.598,00 |
| 28.07.2025 | 145,85 | 146,59 | 144,26 | 144,29 | -1,64% | 1.658.198,00 |
| 25.07.2025 | 145,89 | 147,07 | 145,09 | 146,70 | 0,60% | 1.152.556,00 |
| 24.07.2025 | 147,24 | 148,19 | 145,83 | 145,83 | -1,33% | 1.489.192,00 |
| 23.07.2025 | 148,62 | 149,00 | 147,00 | 147,79 | -0,50% | 1.186.930,00 |
| 22.07.2025 | 145,91 | 148,53 | 145,56 | 148,53 | 2,08% | 1.450.967,00 |
| 21.07.2025 | 150,01 | 150,05 | 144,89 | 145,51 | -2,32% | 2.512.031,00 |
| 18.07.2025 | 148,33 | 149,60 | 147,93 | 148,96 | 0,59% | 1.597.284,00 |
| 17.07.2025 | 145,78 | 148,46 | 145,78 | 148,08 | 1,33% | 1.427.772,00 |
| 16.07.2025 | 146,00 | 146,63 | 145,02 | 146,14 | 0,79% | 1.332.997,00 |
| 15.07.2025 | 146,65 | 147,67 | 144,99 | 145,00 | -1,47% | 1.883.466,00 |
| 14.07.2025 | 150,94 | 150,94 | 147,17 | 147,17 | -1,75% | 1.908.443,00 |
| 11.07.2025 | 151,38 | 151,86 | 148,51 | 149,79 | -1,68% | 1.757.972,00 |
| 10.07.2025 | 150,91 | 153,22 | 150,58 | 152,35 | 0,99% | 1.250.071,00 |
| 09.07.2025 | 150,73 | 151,18 | 149,97 | 150,85 | 0,21% | 1.428.860,00 |
| 08.07.2025 | 149,77 | 150,74 | 148,37 | 150,53 | 0,11% | 1.677.371,00 |
| 07.07.2025 | 150,09 | 150,97 | 149,33 | 150,36 | 0,24% | 1.779.990,00 |
| 03.07.2025 | 150,07 | 150,18 | 148,74 | 150,00 | -0,12% | 1.284.289,00 |
| 02.07.2025 | 150,04 | 151,16 | 148,86 | 150,18 | -0,13% | 2.292.737,00 |
| 01.07.2025 | 148,33 | 150,80 | 148,11 | 150,37 | 1,48% | 1.726.622,00 |
| 30.06.2025 | 147,99 | 148,41 | 146,29 | 148,18 | -0,15% | 2.435.045,00 |
| 27.06.2025 | 147,04 | 148,85 | 146,88 | 148,41 | 0,92% | 3.075.088,00 |
| 26.06.2025 | 148,02 | 149,01 | 145,65 | 147,05 | -0,09% | 3.291.683,00 |
| 25.06.2025 | 144,55 | 149,29 | 144,55 | 147,18 | 3,14% | 3.752.130,00 |
| 24.06.2025 | 141,57 | 143,08 | 140,60 | 142,70 | 0,93% | 1.629.143,00 |
| 23.06.2025 | 139,76 | 141,50 | 138,58 | 141,39 | 1,68% | 1.955.864,00 |
| 20.06.2025 | 138,76 | 139,76 | 138,55 | 139,06 | 0,51% | 2.956.521,00 |
| 18.06.2025 | 140,13 | 140,74 | 137,97 | 138,36 | -1,16% | 1.539.460,00 |
| 17.06.2025 | 141,29 | 142,15 | 139,28 | 139,99 | -1,37% | 1.892.950,00 |
| 16.06.2025 | 144,46 | 144,88 | 141,52 | 141,94 | -1,43% | 1.706.984,00 |
| 13.06.2025 | 143,57 | 145,43 | 142,21 | 144,00 | 0,02% | 1.180.160,00 |
| 12.06.2025 | 143,11 | 143,97 | 142,46 | 143,97 | 0,39% | 1.096.436,00 |
| 11.06.2025 | 143,71 | 144,59 | 142,95 | 143,41 | -0,35% | 1.454.355,00 |
| 10.06.2025 | 145,15 | 145,47 | 142,95 | 143,92 | 0,54% | 2.159.936,00 |
| 09.06.2025 | 143,95 | 144,63 | 142,41 | 143,14 | -1,17% | 1.479.421,00 |
| 06.06.2025 | 142,96 | 145,03 | 142,73 | 144,83 | 1,36% | 1.367.873,00 |
| 05.06.2025 | 144,00 | 144,18 | 142,25 | 142,88 | -0,78% | 1.250.918,00 |
| 04.06.2025 | 146,00 | 146,00 | 142,81 | 144,01 | 0,03% | 2.035.572,00 |
| 03.06.2025 | 143,48 | 144,59 | 141,43 | 143,97 | -0,46% | 2.414.937,00 |
| 02.06.2025 | 143,21 | 144,88 | 142,06 | 144,63 | 0,48% | 1.764.847,00 |
| 30.05.2025 | 144,28 | 144,48 | 143,09 | 143,94 | -0,07% | 3.184.484,00 |
| 29.05.2025 | 143,11 | 144,89 | 142,62 | 144,04 | 0,62% | 1.841.961,00 |
| 28.05.2025 | 144,75 | 144,96 | 142,84 | 143,15 | -0,65% | 1.537.051,00 |
| 27.05.2025 | 145,55 | 145,55 | 142,76 | 144,09 | -0,94% | 2.396.821,00 |
| 23.05.2025 | 145,22 | 145,90 | 144,66 | 145,45 | -0,03% | 1.062.942,00 |
| 22.05.2025 | 145,64 | 146,24 | 144,52 | 145,50 | -0,64% | 1.926.740,00 |
| 21.05.2025 | 147,91 | 148,93 | 145,34 | 146,43 | -1,74% | 1.842.063,00 |
| 20.05.2025 | 149,40 | 150,03 | 148,64 | 149,03 | -0,41% | 2.158.797,00 |
| 19.05.2025 | 147,80 | 149,84 | 147,65 | 149,65 | 1,07% | 2.046.107,00 |
| 16.05.2025 | 147,90 | 148,07 | 146,29 | 148,07 | 0,69% | 1.699.742,00 |
| 15.05.2025 | 145,45 | 147,55 | 145,22 | 147,05 | 1,30% | 1.842.523,00 |
| 14.05.2025 | 145,90 | 145,97 | 144,81 | 145,16 | -0,38% | 1.534.297,00 |
| 13.05.2025 | 146,66 | 147,01 | 144,81 | 145,72 | -0,74% | 1.880.003,00 |
| 12.05.2025 | 147,35 | 148,31 | 146,07 | 146,80 | -0,22% | 1.552.685,00 |
| 09.05.2025 | 148,26 | 148,97 | 146,49 | 147,13 | -0,57% | 1.068.548,00 |
| 08.05.2025 | 149,87 | 149,88 | 147,76 | 147,98 | -1,00% | 1.411.007,00 |
| 07.05.2025 | 148,30 | 150,77 | 147,74 | 149,48 | 0,81% | 1.415.964,00 |
| 06.05.2025 | 146,70 | 148,47 | 145,55 | 148,28 | 1,16% | 2.096.996,00 |
| 05.05.2025 | 149,54 | 149,57 | 146,39 | 146,58 | -1,72% | 2.308.519,00 |
| 02.05.2025 | 149,44 | 150,51 | 147,43 | 149,14 | 0,36% | 1.972.118,00 |
| 01.05.2025 | 149,07 | 149,46 | 147,08 | 148,60 | -1,22% | 2.734.588,00 |
| 30.04.2025 | 147,49 | 151,56 | 144,88 | 150,44 | 1,86% | 3.349.531,00 |
| 29.04.2025 | 146,64 | 148,03 | 145,37 | 147,69 | -0,04% | 2.339.852,00 |
| 28.04.2025 | 147,72 | 148,07 | 146,42 | 147,75 | 0,31% | 2.218.858,00 |
| 25.04.2025 | 147,36 | 148,80 | 146,32 | 147,30 | -0,19% | 1.770.444,00 |
| 24.04.2025 | 146,49 | 147,84 | 144,80 | 147,58 | 0,97% | 2.079.809,00 |
| 23.04.2025 | 145,75 | 148,37 | 145,28 | 146,16 | 0,77% | 2.300.986,00 |
| 22.04.2025 | 141,59 | 145,12 | 141,30 | 145,05 | 3,23% | 1.670.811,00 |
| 21.04.2025 | 142,55 | 143,14 | 139,03 | 140,51 | -1,95% | 1.708.199,00 |
| 17.04.2025 | 142,73 | 144,90 | 141,88 | 143,31 | 0,52% | 1.768.280,00 |
| 16.04.2025 | 144,93 | 145,47 | 141,80 | 142,57 | -1,47% | 1.952.693,00 |
| 15.04.2025 | 147,09 | 147,09 | 144,29 | 144,69 | -0,90% | 2.599.297,00 |
| 14.04.2025 | 146,45 | 147,00 | 144,52 | 146,00 | 0,69% | 3.432.012,00 |
| 11.04.2025 | 145,34 | 145,97 | 142,46 | 145,00 | -0,34% | 3.002.587,00 |
| 10.04.2025 | 143,95 | 147,13 | 141,47 | 145,50 | 0,03% | 4.604.491,00 |
| 09.04.2025 | 140,50 | 147,63 | 138,72 | 145,45 | 2,88% | 4.063.762,00 |
| 08.04.2025 | 147,38 | 148,58 | 140,07 | 141,38 | -2,45% | 4.221.113,00 |
| 07.04.2025 | 144,64 | 147,75 | 141,00 | 144,93 | -1,96% | 4.579.480,00 |
| 04.04.2025 | 157,21 | 159,32 | 147,29 | 147,83 | -8,44% | 4.704.624,00 |
| 03.04.2025 | 158,19 | 161,81 | 157,89 | 161,45 | 2,04% | 2.615.518,00 |
| 02.04.2025 | 158,43 | 159,00 | 157,33 | 158,23 | -0,43% | 1.585.769,00 |
| 01.04.2025 | 157,35 | 158,99 | 156,71 | 158,92 | 0,99% | 1.573.832,00 |