128,100$
0,76%
Echtzeit-Aktienkurs Yum! Brands
Bid:
Ask:
Aktienkurse zur Yum! Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 127,69 | 129,04 | 127,41 | 128,05 | 0,72% | 1.874.399,00 |
| 25.07.2024 | 126,19 | 128,77 | 126,00 | 127,13 | 0,94% | 1.938.970,00 |
| 24.07.2024 | 125,97 | 126,83 | 124,76 | 125,95 | -0,40% | 1.606.161,00 |
| 23.07.2024 | 128,64 | 128,64 | 126,20 | 126,46 | -1,67% | 1.295.590,00 |
| 22.07.2024 | 126,84 | 128,68 | 126,42 | 128,61 | 1,32% | 1.575.986,00 |
| 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% | 1.714.498,00 |
| 17.07.2024 | 129,07 | 129,96 | 128,51 | 129,33 | 0,32% | 1.747.829,00 |
| 16.07.2024 | 126,65 | 129,21 | 126,25 | 128,92 | 0,81% | 2.364.621,00 |
| 15.07.2024 | 131,02 | 131,97 | 127,85 | 127,89 | -2,60% | 2.157.098,00 |
| 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% | 1.621.267,00 |
| 10.07.2024 | 126,80 | 129,36 | 126,47 | 129,17 | 1,98% | 2.451.650,00 |
| 09.07.2024 | 127,48 | 128,29 | 126,59 | 126,66 | -1,00% | 1.698.626,00 |
| 08.07.2024 | 129,87 | 130,44 | 127,61 | 127,94 | -0,91% | 1.843.074,00 |
| 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% | 2.319.390,00 |
| 01.07.2024 | 132,56 | 132,79 | 129,42 | 129,70 | -2,08% | 2.788.908,00 |
| 28.06.2024 | 132,51 | 132,99 | 131,72 | 132,46 | -0,11% | 5.818.971,00 |
| 27.06.2024 | 132,08 | 132,81 | 131,65 | 132,61 | 0,49% | 1.340.305,00 |
| 26.06.2024 | 131,85 | 133,00 | 131,27 | 131,96 | -0,28% | 1.238.951,00 |
| 25.06.2024 | 134,00 | 134,00 | 131,67 | 132,33 | -1,24% | 2.364.082,00 |
| 24.06.2024 | 134,43 | 135,10 | 133,33 | 133,99 | -0,22% | 2.365.198,00 |
| 21.06.2024 | 135,11 | 135,13 | 133,37 | 134,29 | 0,10% | 3.920.859,00 |
| 20.06.2024 | 134,68 | 135,72 | 134,02 | 134,15 | -0,94% | 3.126.545,00 |
| 18.06.2024 | 137,32 | 137,50 | 134,86 | 135,42 | -1,10% | 2.540.844,00 |
| 17.06.2024 | 136,43 | 138,24 | 136,02 | 136,92 | 0,10% | 1.297.611,00 |
| 14.06.2024 | 137,38 | 137,88 | 136,03 | 136,79 | -0,88% | 1.418.495,00 |
| 13.06.2024 | 136,66 | 138,10 | 136,52 | 138,01 | 0,52% | 1.546.578,00 |
| 12.06.2024 | 137,46 | 138,59 | 136,90 | 137,30 | 0,21% | 1.275.998,00 |
| 11.06.2024 | 137,48 | 138,06 | 136,61 | 137,01 | -0,58% | 2.141.944,00 |
| 10.06.2024 | 139,88 | 140,27 | 137,69 | 137,81 | -1,54% | 1.691.933,00 |
| 07.06.2024 | 140,29 | 141,66 | 139,80 | 139,97 | -0,61% | 1.467.086,00 |
| 06.06.2024 | 140,46 | 142,15 | 139,75 | 140,83 | 0,21% | 1.497.939,00 |
| 05.06.2024 | 141,60 | 141,75 | 139,83 | 140,53 | -0,71% | 1.908.041,00 |
| 04.06.2024 | 139,38 | 142,23 | 138,98 | 141,54 | 1,59% | 1.920.874,00 |
| 03.06.2024 | 137,14 | 139,34 | 136,21 | 139,33 | 1,38% | 1.603.101,00 |
| 31.05.2024 | 135,16 | 137,57 | 134,80 | 137,43 | 1,92% | 2.282.926,00 |
| 30.05.2024 | 135,06 | 135,49 | 134,36 | 134,84 | 0,13% | 1.580.051,00 |
| 29.05.2024 | 135,44 | 136,37 | 134,25 | 134,67 | -0,88% | 1.403.014,00 |
| 28.05.2024 | 137,51 | 137,51 | 135,76 | 135,86 | -1,30% | 1.883.216,00 |
| 24.05.2024 | 136,89 | 137,98 | 136,69 | 137,65 | 0,47% | 1.453.161,00 |
| 23.05.2024 | 139,03 | 139,13 | 136,32 | 137,01 | -1,52% | 1.613.918,00 |
| 22.05.2024 | 139,31 | 139,31 | 137,96 | 139,13 | -0,12% | 1.002.916,00 |
| 21.05.2024 | 140,02 | 140,04 | 138,54 | 139,30 | -0,26% | 1.107.876,00 |
| 20.05.2024 | 141,52 | 141,62 | 139,24 | 139,67 | -1,40% | 1.200.033,00 |
| 17.05.2024 | 141,50 | 141,71 | 140,22 | 141,66 | 0,00% | 1.346.387,00 |
| 16.05.2024 | 140,00 | 141,92 | 139,19 | 141,66 | 2,40% | 2.378.772,00 |
| 15.05.2024 | 137,14 | 139,14 | 137,14 | 138,34 | 0,62% | 1.795.583,00 |
| 14.05.2024 | 136,52 | 138,45 | 136,19 | 137,49 | 0,81% | 2.161.765,00 |
| 13.05.2024 | 137,90 | 138,27 | 136,26 | 136,38 | -0,90% | 1.717.365,00 |
| 10.05.2024 | 138,15 | 139,65 | 136,38 | 137,62 | -0,24% | 2.066.258,00 |
| 09.05.2024 | 137,20 | 138,34 | 136,61 | 137,95 | 0,72% | 1.987.759,00 |
| 08.05.2024 | 135,81 | 137,32 | 135,48 | 136,96 | 0,77% | 1.860.976,00 |
| 07.05.2024 | 136,50 | 136,51 | 135,73 | 135,91 | -0,20% | 1.901.284,00 |
| 06.05.2024 | 134,62 | 137,24 | 134,20 | 136,18 | 1,37% | 2.293.349,00 |
| 03.05.2024 | 135,88 | 135,98 | 133,92 | 134,34 | -0,54% | 2.452.523,00 |
| 02.05.2024 | 135,50 | 136,61 | 134,77 | 135,07 | -0,19% | 2.425.354,00 |
| 01.05.2024 | 136,50 | 137,99 | 134,58 | 135,33 | -4,19% | 4.616.145,00 |
| 30.04.2024 | 140,00 | 142,86 | 139,75 | 141,25 | -1,35% | 4.026.449,00 |
| 29.04.2024 | 142,08 | 143,20 | 141,06 | 143,19 | 1,00% | 2.220.989,00 |
| 26.04.2024 | 140,83 | 142,79 | 140,63 | 141,77 | 0,15% | 2.008.112,00 |
| 25.04.2024 | 141,98 | 142,17 | 140,38 | 141,56 | -0,18% | 1.679.838,00 |
| 24.04.2024 | 139,74 | 141,82 | 139,27 | 141,81 | 1,22% | 1.905.289,00 |
| 23.04.2024 | 139,58 | 140,88 | 139,35 | 140,10 | 0,75% | 2.120.468,00 |
| 22.04.2024 | 138,45 | 140,18 | 137,79 | 139,06 | 0,40% | 1.537.193,00 |
| 19.04.2024 | 138,73 | 138,73 | 137,83 | 138,50 | 0,46% | 1.673.844,00 |
| 18.04.2024 | 137,85 | 138,33 | 137,16 | 137,87 | 0,03% | 1.759.295,00 |
| 17.04.2024 | 138,56 | 138,88 | 137,36 | 137,83 | -0,12% | 1.483.650,00 |
| 16.04.2024 | 137,53 | 138,39 | 136,79 | 138,00 | 0,24% | 1.937.398,00 |
| 15.04.2024 | 138,37 | 139,22 | 136,90 | 137,67 | -0,09% | 2.910.180,00 |
| 12.04.2024 | 138,41 | 138,49 | 137,18 | 137,80 | -0,38% | 1.950.370,00 |
| 11.04.2024 | 138,47 | 138,76 | 136,97 | 138,33 | 0,28% | 1.421.522,00 |
| 10.04.2024 | 135,03 | 138,15 | 134,82 | 137,95 | 0,68% | 1.887.030,00 |
| 09.04.2024 | 135,06 | 137,16 | 134,87 | 137,02 | 1,33% | 1.393.983,00 |
| 08.04.2024 | 135,89 | 136,28 | 134,50 | 135,22 | -0,65% | 1.767.654,00 |
| 05.04.2024 | 136,33 | 136,87 | 135,14 | 136,10 | -0,13% | 1.735.606,00 |
| 04.04.2024 | 139,98 | 139,98 | 135,86 | 136,28 | -1,96% | 2.635.935,00 |
| 03.04.2024 | 140,80 | 140,80 | 138,76 | 139,01 | -1,21% | 1.532.840,00 |
| 02.04.2024 | 140,51 | 141,42 | 139,33 | 140,71 | 0,17% | 1.986.802,00 |
| 01.04.2024 | 138,55 | 140,73 | 138,42 | 140,47 | 1,31% | 2.227.599,00 |
| 28.03.2024 | 137,39 | 138,83 | 137,39 | 138,65 | 0,97% | 1.770.860,00 |
| 27.03.2024 | 135,77 | 137,33 | 135,59 | 137,32 | 1,87% | 1.634.664,00 |
| 26.03.2024 | 135,09 | 135,38 | 134,59 | 134,80 | 0,13% | 1.461.792,00 |
| 25.03.2024 | 136,06 | 136,17 | 134,42 | 134,62 | -1,18% | 2.484.643,00 |
| 22.03.2024 | 136,61 | 136,72 | 135,65 | 136,23 | -0,25% | 1.296.400,00 |
| 21.03.2024 | 136,20 | 137,14 | 135,18 | 136,57 | 0,04% | 1.501.423,00 |
| 20.03.2024 | 137,38 | 137,44 | 135,78 | 136,51 | -0,57% | 1.695.578,00 |
| 19.03.2024 | 136,43 | 137,42 | 135,90 | 137,29 | 0,75% | 2.265.853,00 |
| 18.03.2024 | 136,41 | 137,39 | 136,23 | 136,27 | -0,42% | 2.361.105,00 |
| 15.03.2024 | 136,47 | 137,53 | 136,09 | 136,84 | -0,23% | 4.164.802,00 |
| 14.03.2024 | 138,05 | 138,44 | 136,28 | 137,16 | -0,87% | 3.078.806,00 |
| 13.03.2024 | 141,00 | 141,19 | 138,13 | 138,36 | -1,69% | 2.891.790,00 |
| 12.03.2024 | 140,05 | 141,52 | 139,83 | 140,74 | 0,47% | 1.461.765,00 |
| 11.03.2024 | 139,46 | 140,41 | 138,74 | 140,08 | 0,37% | 1.602.385,00 |
| 08.03.2024 | 140,02 | 140,88 | 139,16 | 139,56 | -0,58% | 1.364.969,00 |
| 07.03.2024 | 140,00 | 141,64 | 139,67 | 140,38 | 0,59% | 1.939.728,00 |
| 06.03.2024 | 139,05 | 139,83 | 138,79 | 139,55 | 0,61% | 1.767.458,00 |
| 05.03.2024 | 138,75 | 139,00 | 137,82 | 138,70 | 0,11% | 2.280.303,00 |