39,300$
-4,17%
Echtzeit-Aktienkurs China Yuchai International Ltd.
Bid:
Ask:
Aktienkurse zur China Yuchai International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 41,32 | 41,50 | 37,42 | 39,32 | -4,12% | 519.771,00 |
| 17.09.2025 | 41,11 | 41,39 | 39,91 | 41,01 | 1,48% | 288.203,00 |
| 16.09.2025 | 39,50 | 40,56 | 38,99 | 40,41 | 3,14% | 255.533,00 |
| 15.09.2025 | 39,39 | 39,39 | 37,75 | 39,18 | 0,67% | 237.937,00 |
| 12.09.2025 | 37,86 | 38,99 | 37,49 | 38,92 | 2,80% | 208.386,00 |
| 11.09.2025 | 37,11 | 38,99 | 37,11 | 37,86 | 2,21% | 506.020,00 |
| 10.09.2025 | 35,50 | 37,49 | 35,37 | 37,04 | 5,32% | 437.156,00 |
| 09.09.2025 | 33,26 | 35,67 | 33,26 | 35,17 | 5,93% | 315.168,00 |
| 08.09.2025 | 34,78 | 35,20 | 33,19 | 33,20 | -3,63% | 243.844,00 |
| 05.09.2025 | 34,12 | 34,49 | 32,98 | 34,45 | 2,56% | 298.277,00 |
| 04.09.2025 | 33,36 | 33,83 | 32,71 | 33,59 | -0,44% | 265.026,00 |
| 03.09.2025 | 32,93 | 33,87 | 32,90 | 33,74 | 2,43% | 206.150,00 |
| 02.09.2025 | 32,88 | 33,05 | 31,48 | 32,94 | -1,35% | 181.149,00 |
| 29.08.2025 | 32,98 | 34,32 | 32,43 | 33,39 | 1,24% | 440.218,00 |
| 28.08.2025 | 32,95 | 33,50 | 32,03 | 32,98 | 0,89% | 220.427,00 |
| 27.08.2025 | 31,80 | 32,69 | 31,34 | 32,69 | 1,40% | 209.775,00 |
| 26.08.2025 | 31,67 | 32,29 | 31,44 | 32,24 | 1,45% | 116.242,00 |
| 25.08.2025 | 30,80 | 33,20 | 30,14 | 31,78 | 1,63% | 390.412,00 |
| 22.08.2025 | 30,70 | 31,90 | 30,35 | 31,27 | 1,16% | 245.944,00 |
| 21.08.2025 | 30,20 | 31,10 | 30,12 | 30,91 | 1,11% | 151.521,00 |
| 20.08.2025 | 30,41 | 30,64 | 29,30 | 30,57 | 0,89% | 212.348,00 |
| 19.08.2025 | 31,27 | 31,29 | 29,82 | 30,30 | -1,97% | 261.356,00 |
| 18.08.2025 | 30,21 | 32,24 | 30,02 | 30,91 | 7,07% | 542.473,00 |
| 15.08.2025 | 28,63 | 29,47 | 28,47 | 28,87 | 1,37% | 179.820,00 |
| 14.08.2025 | 29,01 | 29,53 | 28,29 | 28,48 | -2,96% | 161.300,00 |
| 13.08.2025 | 28,93 | 29,92 | 28,44 | 29,35 | 3,35% | 200.982,00 |
| 12.08.2025 | 28,12 | 29,00 | 27,32 | 28,40 | 0,85% | 445.026,00 |
| 11.08.2025 | 29,49 | 30,64 | 28,00 | 28,16 | -2,05% | 371.904,00 |
| 08.08.2025 | 27,00 | 29,98 | 26,50 | 28,75 | 11,82% | 792.826,00 |
| 07.08.2025 | 23,62 | 26,50 | 23,47 | 25,71 | 8,85% | 837.382,00 |
| 06.08.2025 | 23,55 | 24,05 | 23,24 | 23,62 | 0,72% | 67.645,00 |
| 05.08.2025 | 22,94 | 23,98 | 22,85 | 23,45 | 3,81% | 195.721,00 |
| 04.08.2025 | 22,55 | 22,95 | 22,35 | 22,59 | 1,07% | 108.764,00 |
| 01.08.2025 | 22,41 | 22,58 | 21,56 | 22,35 | -1,97% | 135.583,00 |
| 31.07.2025 | 21,67 | 23,00 | 21,27 | 22,80 | 3,03% | 219.646,00 |
| 30.07.2025 | 23,35 | 23,35 | 21,70 | 22,13 | -5,51% | 306.415,00 |
| 29.07.2025 | 23,34 | 23,65 | 23,12 | 23,42 | 1,25% | 100.353,00 |
| 28.07.2025 | 23,69 | 23,70 | 23,00 | 23,13 | -1,28% | 123.293,00 |
| 25.07.2025 | 23,50 | 23,88 | 23,25 | 23,43 | -0,42% | 132.021,00 |
| 24.07.2025 | 24,04 | 24,04 | 23,31 | 23,53 | -1,88% | 144.271,00 |
| 23.07.2025 | 23,71 | 24,39 | 23,50 | 23,98 | 3,36% | 138.876,00 |
| 22.07.2025 | 24,99 | 24,99 | 22,98 | 23,20 | -6,11% | 263.391,00 |
| 21.07.2025 | 25,52 | 25,65 | 24,58 | 24,71 | -1,55% | 178.160,00 |
| 18.07.2025 | 24,35 | 25,15 | 24,15 | 25,10 | 3,76% | 273.693,00 |
| 17.07.2025 | 24,20 | 24,72 | 23,88 | 24,19 | 0,71% | 160.321,00 |
| 16.07.2025 | 25,40 | 25,40 | 23,06 | 24,02 | -5,66% | 262.268,00 |
| 15.07.2025 | 25,85 | 25,88 | 24,11 | 25,46 | 4,26% | 525.584,00 |
| 14.07.2025 | 24,75 | 25,00 | 23,94 | 24,42 | -0,85% | 151.877,00 |
| 11.07.2025 | 24,00 | 24,87 | 23,76 | 24,63 | 3,14% | 132.221,00 |
| 10.07.2025 | 23,85 | 24,14 | 23,49 | 23,88 | 0,21% | 133.250,00 |
| 09.07.2025 | 24,35 | 24,67 | 23,40 | 23,83 | -2,18% | 106.282,00 |
| 08.07.2025 | 24,30 | 24,57 | 23,52 | 24,36 | 0,21% | 221.266,00 |
| 07.07.2025 | 24,38 | 24,86 | 23,76 | 24,31 | -0,78% | 221.756,00 |
| 03.07.2025 | 23,63 | 24,60 | 23,21 | 24,50 | 3,20% | 129.391,00 |
| 02.07.2025 | 23,22 | 23,89 | 22,49 | 23,74 | 1,58% | 198.210,00 |
| 01.07.2025 | 23,70 | 23,82 | 22,32 | 23,37 | -2,26% | 349.095,00 |
| 30.06.2025 | 23,21 | 24,50 | 23,03 | 23,91 | 4,68% | 320.155,00 |
| 27.06.2025 | 22,61 | 23,30 | 22,47 | 22,84 | 0,44% | 198.696,00 |
| 26.06.2025 | 21,92 | 23,04 | 21,86 | 22,74 | 4,22% | 205.948,00 |
| 25.06.2025 | 22,48 | 22,63 | 21,10 | 21,82 | -6,31% | 256.528,00 |
| 24.06.2025 | 22,04 | 23,52 | 22,00 | 23,29 | 7,62% | 349.931,00 |
| 23.06.2025 | 21,24 | 21,82 | 21,21 | 21,64 | 2,08% | 197.945,00 |
| 20.06.2025 | 21,71 | 21,98 | 20,74 | 21,20 | -2,35% | 149.453,00 |
| 18.06.2025 | 21,53 | 22,14 | 21,32 | 21,71 | 0,42% | 67.746,00 |
| 17.06.2025 | 21,90 | 22,23 | 21,42 | 21,62 | -2,22% | 84.813,00 |
| 16.06.2025 | 21,39 | 22,46 | 21,17 | 22,11 | 6,04% | 266.874,00 |
| 13.06.2025 | 20,86 | 21,43 | 20,17 | 20,85 | -1,23% | 225.299,00 |
| 12.06.2025 | 19,42 | 21,20 | 19,28 | 21,11 | 10,23% | 320.704,00 |
| 11.06.2025 | 19,28 | 19,88 | 19,09 | 19,15 | -0,83% | 144.407,00 |
| 10.06.2025 | 19,19 | 20,33 | 19,11 | 19,31 | 1,42% | 419.078,00 |
| 09.06.2025 | 18,50 | 19,41 | 18,20 | 19,04 | 6,19% | 295.995,00 |
| 06.06.2025 | 18,62 | 18,95 | 17,84 | 17,93 | -4,07% | 152.772,00 |
| 05.06.2025 | 17,87 | 18,92 | 17,80 | 18,69 | 8,92% | 341.032,00 |
| 04.06.2025 | 17,36 | 17,36 | 16,77 | 17,16 | 0,18% | 141.039,00 |
| 03.06.2025 | 17,14 | 17,28 | 16,94 | 17,13 | -0,06% | 120.887,00 |
| 02.06.2025 | 17,12 | 17,22 | 16,82 | 17,14 | 0,06% | 127.732,00 |
| 30.05.2025 | 17,33 | 17,59 | 16,89 | 17,13 | -1,55% | 181.288,00 |
| 29.05.2025 | 17,88 | 17,88 | 17,25 | 17,40 | -0,63% | 55.610,00 |
| 28.05.2025 | 17,40 | 17,60 | 17,03 | 17,51 | 0,81% | 97.416,00 |
| 27.05.2025 | 17,15 | 17,42 | 17,02 | 17,37 | 1,52% | 78.753,00 |
| 23.05.2025 | 17,00 | 17,31 | 16,90 | 17,11 | -0,58% | 81.467,00 |
| 22.05.2025 | 17,09 | 17,37 | 16,97 | 17,21 | -0,23% | 83.291,00 |
| 21.05.2025 | 17,87 | 17,99 | 17,16 | 17,25 | -2,60% | 183.596,00 |
| 20.05.2025 | 17,64 | 18,00 | 17,53 | 17,71 | 0,51% | 155.599,00 |
| 19.05.2025 | 17,22 | 18,08 | 17,20 | 17,62 | 2,14% | 186.678,00 |
| 16.05.2025 | 17,00 | 17,40 | 16,88 | 17,25 | 0,64% | 234.395,00 |
| 15.05.2025 | 16,29 | 17,28 | 16,21 | 17,14 | 0,23% | 191.112,00 |
| 14.05.2025 | 18,07 | 18,07 | 16,75 | 17,10 | -4,95% | 177.315,00 |
| 13.05.2025 | 17,22 | 18,26 | 17,11 | 17,99 | 3,04% | 156.155,00 |
| 12.05.2025 | 17,76 | 18,43 | 17,18 | 17,46 | 1,28% | 222.868,00 |
| 09.05.2025 | 17,42 | 17,57 | 16,85 | 17,24 | -1,37% | 158.244,00 |
| 08.05.2025 | 16,96 | 17,76 | 16,69 | 17,48 | 4,73% | 292.088,00 |
| 07.05.2025 | 16,62 | 17,00 | 16,22 | 16,69 | 0,24% | 191.797,00 |
| 06.05.2025 | 17,00 | 17,17 | 16,14 | 16,65 | 0,79% | 312.315,00 |
| 05.05.2025 | 16,49 | 16,59 | 15,83 | 16,52 | -0,54% | 243.796,00 |
| 02.05.2025 | 15,92 | 16,86 | 15,01 | 16,61 | 8,56% | 324.392,00 |
| 01.05.2025 | 15,22 | 15,39 | 14,76 | 15,30 | 0,86% | 244.743,00 |
| 30.04.2025 | 15,65 | 15,86 | 14,91 | 15,17 | -4,53% | 220.990,00 |
| 29.04.2025 | 15,89 | 16,04 | 15,73 | 15,89 | -0,06% | 75.908,00 |
| 28.04.2025 | 15,57 | 16,10 | 15,54 | 15,90 | 2,65% | 322.684,00 |