161,470$
2,05%
Echtzeit-Aktienkurs Yum! Brands
Bid:
Ask:
Aktienkurse zur Yum! Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 158,19 | 161,81 | 157,89 | 161,45 | 2,04% | 2.614.405,00 |
| 02.04.2025 | 158,43 | 159,00 | 157,33 | 158,23 | -0,43% | 1.565.088,00 |
| 01.04.2025 | 157,35 | 158,99 | 156,71 | 158,92 | 0,99% | 1.490.181,00 |
| 31.03.2025 | 154,04 | 158,13 | 153,61 | 157,36 | 1,03% | 3.471.587,00 |
| 28.03.2025 | 157,61 | 158,10 | 155,27 | 155,76 | -1,20% | 1.492.617,00 |
| 27.03.2025 | 158,99 | 159,04 | 156,35 | 157,65 | -0,65% | 2.500.770,00 |
| 26.03.2025 | 156,39 | 158,93 | 156,21 | 158,68 | 1,85% | 1.706.023,00 |
| 25.03.2025 | 156,38 | 156,51 | 154,75 | 155,80 | -0,01% | 1.831.401,00 |
| 24.03.2025 | 157,41 | 157,72 | 155,02 | 155,82 | -0,59% | 1.936.659,00 |
| 21.03.2025 | 156,95 | 158,19 | 156,08 | 156,75 | -0,72% | 3.071.809,00 |
| 20.03.2025 | 157,90 | 158,50 | 156,90 | 157,89 | 0,24% | 1.411.981,00 |
| 19.03.2025 | 157,62 | 158,36 | 156,52 | 157,51 | 0,13% | 1.429.366,00 |
| 18.03.2025 | 156,85 | 157,94 | 156,16 | 157,30 | 0,11% | 1.207.146,00 |
| 17.03.2025 | 154,34 | 157,32 | 154,24 | 157,13 | 1,34% | 1.120.888,00 |
| 14.03.2025 | 153,42 | 156,30 | 152,76 | 155,05 | 1,06% | 1.251.088,00 |
| 13.03.2025 | 154,52 | 155,77 | 153,35 | 153,42 | -0,63% | 1.631.274,00 |
| 12.03.2025 | 156,52 | 156,70 | 152,66 | 154,40 | -1,47% | 1.631.846,00 |
| 11.03.2025 | 158,42 | 159,00 | 155,95 | 156,70 | -0,88% | 2.326.355,00 |
| 10.03.2025 | 161,31 | 162,44 | 156,73 | 158,09 | -2,73% | 2.980.184,00 |
| 07.03.2025 | 159,55 | 163,30 | 159,54 | 162,53 | 2,05% | 3.411.263,00 |
| 06.03.2025 | 158,83 | 160,56 | 157,84 | 159,26 | -0,07% | 2.011.771,00 |
| 05.03.2025 | 158,39 | 160,37 | 157,57 | 159,37 | 0,61% | 2.228.846,00 |
| 04.03.2025 | 157,63 | 161,28 | 157,63 | 158,41 | 0,94% | 3.966.562,00 |
| 03.03.2025 | 157,04 | 158,27 | 156,14 | 156,93 | 0,36% | 1.909.000,00 |
| 28.02.2025 | 154,17 | 156,56 | 153,94 | 156,37 | 1,73% | 3.003.425,00 |
| 27.02.2025 | 151,55 | 154,33 | 151,35 | 153,71 | 1,46% | 1.341.284,00 |
| 26.02.2025 | 154,96 | 155,18 | 151,17 | 151,50 | -1,72% | 2.111.401,00 |
| 25.02.2025 | 150,65 | 154,79 | 150,48 | 154,15 | 2,61% | 2.791.026,00 |
| 24.02.2025 | 148,88 | 150,53 | 148,67 | 150,23 | 0,99% | 2.112.908,00 |
| 21.02.2025 | 150,06 | 150,90 | 148,39 | 148,75 | -1,46% | 2.187.646,00 |
| 20.02.2025 | 148,15 | 151,29 | 148,00 | 150,96 | 1,80% | 2.350.396,00 |
| 19.02.2025 | 146,47 | 148,49 | 145,98 | 148,29 | 0,79% | 1.354.325,00 |
| 18.02.2025 | 147,05 | 148,29 | 146,77 | 147,13 | -0,53% | 2.089.923,00 |
| 14.02.2025 | 149,05 | 149,30 | 147,59 | 147,91 | -0,56% | 1.970.799,00 |
| 13.02.2025 | 146,58 | 149,30 | 146,08 | 148,75 | 1,53% | 2.091.812,00 |
| 12.02.2025 | 145,88 | 146,75 | 143,75 | 146,51 | -0,10% | 2.161.973,00 |
| 11.02.2025 | 147,29 | 148,20 | 145,88 | 146,65 | -1,01% | 2.541.332,00 |
| 10.02.2025 | 144,76 | 148,19 | 144,00 | 148,15 | 3,20% | 3.733.328,00 |
| 07.02.2025 | 141,69 | 144,71 | 140,90 | 143,56 | -0,31% | 2.694.386,00 |
| 06.02.2025 | 138,73 | 144,43 | 138,10 | 144,01 | 9,72% | 5.565.126,00 |
| 05.02.2025 | 131,66 | 131,71 | 129,55 | 131,25 | -0,17% | 2.171.272,00 |
| 04.02.2025 | 131,98 | 132,60 | 130,86 | 131,47 | -0,02% | 2.070.274,00 |
| 03.02.2025 | 129,45 | 132,64 | 128,73 | 131,50 | 0,77% | 2.350.462,00 |
| 31.01.2025 | 129,84 | 131,58 | 129,84 | 130,50 | -0,18% | 1.370.319,00 |
| 30.01.2025 | 129,20 | 131,26 | 129,13 | 130,73 | 1,21% | 1.481.864,00 |
| 29.01.2025 | 129,28 | 130,77 | 128,98 | 129,17 | -0,05% | 1.341.846,00 |
| 28.01.2025 | 130,60 | 132,28 | 128,29 | 129,24 | -1,26% | 2.415.086,00 |
| 27.01.2025 | 128,78 | 131,64 | 128,52 | 130,89 | 2,05% | 2.172.946,00 |
| 24.01.2025 | 126,75 | 129,46 | 126,75 | 128,26 | 0,98% | 2.295.883,00 |
| 23.01.2025 | 126,00 | 127,35 | 125,51 | 127,01 | 0,63% | 2.013.039,00 |
| 22.01.2025 | 125,04 | 126,78 | 124,58 | 126,22 | 0,41% | 2.440.035,00 |
| 21.01.2025 | 124,83 | 126,12 | 124,58 | 125,70 | 0,30% | 2.092.358,00 |
| 17.01.2025 | 126,91 | 127,35 | 125,19 | 125,32 | -0,73% | 1.604.923,00 |
| 16.01.2025 | 125,72 | 127,74 | 125,38 | 126,24 | 0,37% | 1.667.333,00 |
| 15.01.2025 | 126,06 | 126,46 | 124,53 | 125,77 | 0,85% | 1.723.033,00 |
| 14.01.2025 | 124,73 | 125,44 | 123,97 | 124,71 | 0,79% | 1.790.028,00 |
| 13.01.2025 | 122,48 | 124,36 | 122,13 | 123,73 | 0,39% | 2.120.478,00 |
| 10.01.2025 | 125,82 | 126,64 | 123,19 | 123,25 | -3,51% | 2.555.033,00 |
| 08.01.2025 | 127,79 | 128,23 | 126,97 | 127,74 | -0,63% | 2.025.471,00 |
| 07.01.2025 | 130,07 | 131,74 | 128,30 | 128,55 | -1,24% | 2.088.142,00 |
| 06.01.2025 | 134,21 | 134,22 | 129,99 | 130,17 | -2,45% | 2.040.474,00 |
| 03.01.2025 | 133,66 | 134,00 | 132,37 | 133,44 | -0,09% | 1.154.344,00 |
| 02.01.2025 | 134,19 | 135,92 | 133,10 | 133,56 | -0,45% | 2.380.973,00 |
| 31.12.2024 | 134,09 | 134,79 | 133,25 | 134,16 | 0,48% | 1.217.129,00 |
| 30.12.2024 | 133,88 | 134,41 | 133,00 | 133,52 | -1,26% | 1.118.223,00 |
| 27.12.2024 | 135,14 | 136,47 | 134,29 | 135,23 | -0,57% | 1.146.256,00 |
| 26.12.2024 | 134,20 | 136,80 | 134,20 | 136,00 | 0,74% | 1.040.815,00 |
| 24.12.2024 | 133,43 | 135,08 | 132,99 | 135,00 | 0,85% | 532.978,00 |
| 23.12.2024 | 133,16 | 133,94 | 131,93 | 133,86 | 1,13% | 1.456.863,00 |
| 20.12.2024 | 130,25 | 133,38 | 130,14 | 132,36 | 1,53% | 3.212.936,00 |
| 19.12.2024 | 131,58 | 132,66 | 130,33 | 130,36 | -0,84% | 1.878.548,00 |
| 18.12.2024 | 134,00 | 134,60 | 131,27 | 131,46 | -2,43% | 2.757.120,00 |
| 17.12.2024 | 134,43 | 137,49 | 134,01 | 134,73 | -0,24% | 2.263.599,00 |
| 16.12.2024 | 136,95 | 137,91 | 134,94 | 135,05 | -1,42% | 1.616.808,00 |
| 13.12.2024 | 138,41 | 139,25 | 136,45 | 137,00 | -1,18% | 1.044.313,00 |
| 12.12.2024 | 138,63 | 138,88 | 137,44 | 138,64 | 0,07% | 1.381.357,00 |
| 11.12.2024 | 138,17 | 139,06 | 137,79 | 138,54 | 0,23% | 1.308.725,00 |
| 10.12.2024 | 138,52 | 139,08 | 136,48 | 138,22 | -0,62% | 1.403.861,00 |
| 09.12.2024 | 138,43 | 139,14 | 137,28 | 139,08 | 1,05% | 1.387.573,00 |
| 06.12.2024 | 138,57 | 139,60 | 137,40 | 137,63 | -0,36% | 968.276,00 |
| 05.12.2024 | 137,85 | 138,79 | 137,20 | 138,13 | -0,02% | 937.737,00 |
| 04.12.2024 | 137,48 | 138,50 | 137,07 | 138,16 | 0,32% | 1.450.339,00 |
| 03.12.2024 | 139,25 | 139,49 | 137,69 | 137,72 | -0,94% | 1.202.799,00 |
| 02.12.2024 | 138,05 | 139,41 | 137,34 | 139,03 | 0,06% | 2.176.783,00 |
| 29.11.2024 | 139,04 | 139,35 | 138,29 | 138,94 | -0,28% | 1.003.242,00 |
| 27.11.2024 | 138,82 | 139,98 | 138,69 | 139,33 | 0,50% | 1.614.155,00 |
| 26.11.2024 | 138,10 | 139,00 | 137,16 | 138,63 | 1,15% | 1.729.261,00 |
| 25.11.2024 | 135,01 | 138,65 | 135,01 | 137,05 | 1,32% | 3.586.057,00 |
| 22.11.2024 | 134,53 | 135,87 | 134,18 | 135,27 | 0,79% | 992.490,00 |
| 21.11.2024 | 133,22 | 134,43 | 131,78 | 134,21 | 1,00% | 102.096,00 |
| 20.11.2024 | 132,34 | 133,19 | 131,17 | 132,88 | 0,56% | 1.291.694,00 |
| 19.11.2024 | 133,03 | 133,35 | 131,95 | 132,14 | -1,40% | 1.157.746,00 |
| 18.11.2024 | 133,87 | 134,55 | 133,33 | 134,01 | 0,31% | 1.443.841,00 |
| 15.11.2024 | 135,94 | 137,68 | 133,43 | 133,59 | -2,30% | 1.679.022,00 |
| 14.11.2024 | 135,51 | 137,38 | 135,29 | 136,74 | 1,09% | 1.794.054,00 |
| 13.11.2024 | 134,41 | 137,11 | 134,11 | 135,26 | 0,48% | 2.995.767,00 |
| 12.11.2024 | 136,18 | 136,55 | 133,79 | 134,61 | -1,47% | 2.135.889,00 |
| 11.11.2024 | 136,71 | 138,57 | 136,54 | 136,62 | -0,43% | 1.731.091,00 |
| 08.11.2024 | 136,37 | 138,46 | 135,51 | 137,21 | 0,11% | 1.727.132,00 |
| 07.11.2024 | 135,00 | 137,84 | 134,38 | 137,06 | 2,00% | 2.206.126,00 |