149,740$
0,25%
Echtzeit-Aktienkurs Yum! Brands Inc.
Bid:
Ask:
Aktienkurse zur Yum! Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 150,35 | 150,65 | 149,03 | 149,73 | 0,24% | 1.876.990,00 |
| 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 | 148,37 | 149,41 | 147,72 | 149,12 | 1,02% | 2.415.565,00 |
| 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% | 2.059.194,00 |
| 29.10.2025 | 140,22 | 140,59 | 138,29 | 139,19 | -1,35% | 1.616.482,00 |
| 28.10.2025 | 142,21 | 143,18 | 141,05 | 141,09 | -1,32% | 1.448.260,00 |
| 27.10.2025 | 144,38 | 144,38 | 142,03 | 142,98 | -0,27% | 1.720.049,00 |
| 24.10.2025 | 146,07 | 147,21 | 143,14 | 143,36 | -2,06% | 1.289.107,00 |
| 23.10.2025 | 147,45 | 147,98 | 145,23 | 146,37 | -0,69% | 1.235.652,00 |
| 22.10.2025 | 148,98 | 149,53 | 147,22 | 147,38 | -0,77% | 1.140.663,00 |
| 21.10.2025 | 147,76 | 149,10 | 147,14 | 148,53 | 0,25% | 1.486.294,00 |
| 20.10.2025 | 145,53 | 148,55 | 145,35 | 148,16 | 2,00% | 1.992.055,00 |
| 17.10.2025 | 143,77 | 146,24 | 143,22 | 145,25 | 1,30% | 1.503.060,00 |
| 16.10.2025 | 144,23 | 144,48 | 142,21 | 143,38 | -0,78% | 1.497.567,00 |
| 15.10.2025 | 143,99 | 146,04 | 143,61 | 144,51 | 0,37% | 1.491.173,00 |
| 14.10.2025 | 139,65 | 144,62 | 139,29 | 143,98 | 2,50% | 2.091.986,00 |
| 13.10.2025 | 141,07 | 142,11 | 139,86 | 140,47 | -0,81% | 2.128.395,00 |
| 10.10.2025 | 144,39 | 144,39 | 141,29 | 141,62 | -0,75% | 2.055.300,00 |
| 09.10.2025 | 145,14 | 146,30 | 142,68 | 142,69 | -2,29% | 1.369.607,00 |
| 08.10.2025 | 146,46 | 146,71 | 145,24 | 146,03 | -0,47% | 1.071.876,00 |
| 07.10.2025 | 148,20 | 148,53 | 144,75 | 146,72 | -1,38% | 1.646.357,00 |
| 06.10.2025 | 150,60 | 150,67 | 148,61 | 148,78 | -1,25% | 1.368.658,00 |
| 03.10.2025 | 151,08 | 151,20 | 149,83 | 150,66 | -0,46% | 149.562,00 |
| 02.10.2025 | 152,77 | 153,05 | 150,74 | 151,35 | -1,20% | 1.798.933,00 |
| 01.10.2025 | 152,72 | 153,75 | 151,21 | 153,19 | 0,78% | 1.991.340,00 |
| 30.09.2025 | 153,66 | 154,47 | 151,86 | 152,00 | -1,26% | 1.898.228,00 |
| 29.09.2025 | 153,38 | 155,05 | 152,75 | 153,94 | 0,81% | 1.728.781,00 |
| 26.09.2025 | 150,73 | 152,82 | 150,58 | 152,70 | 1,52% | 1.208.661,00 |
| 25.09.2025 | 149,31 | 151,09 | 149,31 | 150,41 | 0,64% | 1.417.799,00 |
| 24.09.2025 | 149,53 | 149,54 | 146,96 | 149,45 | 0,01% | 2.393.906,00 |
| 23.09.2025 | 148,74 | 149,72 | 147,04 | 149,44 | 0,11% | 1.608.318,00 |
| 22.09.2025 | 145,55 | 149,60 | 145,49 | 149,27 | 2,48% | 1.841.164,00 |
| 19.09.2025 | 145,32 | 146,95 | 145,12 | 145,66 | 0,28% | 3.068.593,00 |
| 18.09.2025 | 147,84 | 147,84 | 144,80 | 145,26 | -2,02% | 1.738.270,00 |
| 17.09.2025 | 148,55 | 150,08 | 147,89 | 148,26 | 0,17% | 2.038.206,00 |
| 16.09.2025 | 149,04 | 149,92 | 147,21 | 148,01 | -0,60% | 2.272.508,00 |
| 15.09.2025 | 149,80 | 150,32 | 148,90 | 148,90 | -0,39% | 2.605.429,00 |
| 12.09.2025 | 149,00 | 150,53 | 148,52 | 149,49 | 0,23% | 1.809.477,00 |
| 11.09.2025 | 146,70 | 149,58 | 146,12 | 149,14 | 2,14% | 2.609.698,00 |
| 10.09.2025 | 145,42 | 147,06 | 144,80 | 146,02 | 0,16% | 1.947.136,00 |
| 09.09.2025 | 147,61 | 148,10 | 145,66 | 145,78 | -1,49% | 1.637.792,00 |
| 08.09.2025 | 144,00 | 148,04 | 143,23 | 147,99 | 2,36% | 2.187.676,00 |
| 05.09.2025 | 143,74 | 146,11 | 143,74 | 144,58 | 0,63% | 1.455.825,00 |
| 04.09.2025 | 145,31 | 145,36 | 142,35 | 143,67 | -0,61% | 1.480.283,00 |
| 03.09.2025 | 144,96 | 145,02 | 143,90 | 144,55 | -0,61% | 1.531.382,00 |
| 02.09.2025 | 144,69 | 146,18 | 144,31 | 145,44 | -1,04% | 1.611.227,00 |
| 29.08.2025 | 145,41 | 147,35 | 145,40 | 146,97 | 1,03% | 1.473.397,00 |
| 28.08.2025 | 145,73 | 145,73 | 143,98 | 145,47 | 0,10% | 1.324.498,00 |
| 27.08.2025 | 147,11 | 147,18 | 144,96 | 145,33 | -1,16% | 1.763.495,00 |
| 26.08.2025 | 147,19 | 147,97 | 145,98 | 147,03 | 0,10% | 1.653.214,00 |
| 25.08.2025 | 147,70 | 148,68 | 146,68 | 146,89 | -0,66% | 1.067.711,00 |
| 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% | 1.940.463,00 |
| 20.08.2025 | 152,45 | 152,98 | 147,55 | 149,34 | -1,76% | 2.576.764,00 |
| 19.08.2025 | 149,27 | 153,07 | 149,27 | 152,01 | 1,79% | 1.937.204,00 |
| 18.08.2025 | 148,19 | 151,11 | 147,90 | 149,34 | 0,78% | 2.181.424,00 |
| 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% | 1.832.800,00 |
| 13.08.2025 | 141,97 | 144,81 | 141,50 | 144,79 | 1,90% | 1.839.891,00 |
| 12.08.2025 | 141,32 | 142,24 | 140,30 | 142,09 | 0,58% | 1.409.303,00 |
| 11.08.2025 | 141,28 | 142,55 | 140,96 | 141,27 | -0,01% | 1.817.862,00 |
| 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% | 2.053.969,00 |
| 06.08.2025 | 139,74 | 142,36 | 139,06 | 141,34 | 1,32% | 2.682.683,00 |
| 05.08.2025 | 144,45 | 147,00 | 139,31 | 139,50 | -5,10% | 5.116.585,00 |
| 04.08.2025 | 144,94 | 147,76 | 144,66 | 147,00 | 1,13% | 3.290.823,00 |
| 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% | 2.644.120,00 |
| 30.07.2025 | 145,16 | 147,32 | 145,16 | 146,99 | 1,25% | 1.643.588,00 |
| 29.07.2025 | 144,59 | 145,23 | 143,49 | 145,18 | 0,62% | 2.158.392,00 |
| 28.07.2025 | 145,85 | 146,59 | 144,26 | 144,29 | -1,64% | 1.656.191,00 |
| 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% | 1.477.752,00 |
| 23.07.2025 | 148,62 | 149,00 | 147,00 | 147,79 | -0,50% | 1.182.200,00 |
| 22.07.2025 | 145,91 | 148,53 | 145,56 | 148,53 | 2,08% | 1.448.858,00 |
| 21.07.2025 | 150,01 | 150,05 | 144,89 | 145,51 | -2,32% | 2.472.304,00 |
| 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% | 1.425.624,00 |
| 16.07.2025 | 146,00 | 146,63 | 145,02 | 146,14 | 0,79% | 1.241.840,00 |
| 15.07.2025 | 146,65 | 147,67 | 144,99 | 145,00 | -1,47% | 1.877.439,00 |
| 14.07.2025 | 150,94 | 150,94 | 147,17 | 147,17 | -1,75% | 1.900.288,00 |
| 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% | 1.244.741,00 |
| 09.07.2025 | 150,73 | 151,18 | 149,97 | 150,85 | 0,21% | 1.428.310,00 |
| 08.07.2025 | 149,77 | 150,74 | 148,37 | 150,53 | 0,11% | 1.669.161,00 |
| 07.07.2025 | 150,09 | 150,97 | 149,33 | 150,36 | 0,24% | 1.748.486,00 |
| 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% | 2.277.201,00 |
| 01.07.2025 | 148,33 | 150,80 | 148,11 | 150,37 | 1,48% | 1.706.919,00 |
| 30.06.2025 | 147,99 | 148,41 | 146,29 | 148,18 | -0,15% | 2.405.847,00 |
| 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% | 3.626.585,00 |