48,570$
-0,82%
Echtzeit-Aktienkurs Yum China Holdings
Bid:
Ask:
Aktienkurse zur Yum China Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 48,65 | 48,68 | 47,87 | 48,58 | -0,80% | 2.855.646,00 |
| 19.12.2024 | 48,93 | 49,21 | 48,66 | 48,97 | 0,53% | 2.301.940,00 |
| 18.12.2024 | 49,50 | 49,68 | 48,52 | 48,71 | -1,95% | 2.334.805,00 |
| 17.12.2024 | 48,73 | 49,78 | 48,27 | 49,68 | 1,74% | 2.295.347,00 |
| 16.12.2024 | 48,86 | 49,20 | 48,71 | 48,83 | -1,47% | 2.438.140,00 |
| 13.12.2024 | 49,50 | 49,68 | 49,21 | 49,56 | -0,84% | 2.495.057,00 |
| 12.12.2024 | 49,55 | 50,89 | 49,55 | 49,98 | 1,07% | 1.572.182,00 |
| 11.12.2024 | 48,98 | 49,60 | 48,72 | 49,45 | 0,77% | 1.916.262,00 |
| 10.12.2024 | 49,47 | 50,02 | 48,76 | 49,07 | -3,78% | 1.877.442,00 |
| 09.12.2024 | 50,92 | 51,44 | 50,57 | 51,00 | 5,09% | 3.931.899,00 |
| 06.12.2024 | 48,71 | 49,42 | 48,53 | 48,53 | 1,10% | 2.727.998,00 |
| 05.12.2024 | 47,38 | 48,13 | 47,30 | 48,00 | 1,89% | 2.242.920,00 |
| 04.12.2024 | 47,13 | 47,40 | 46,66 | 47,11 | -0,04% | 1.167.098,00 |
| 03.12.2024 | 46,85 | 47,33 | 46,77 | 47,13 | 1,12% | 2.688.541,00 |
| 02.12.2024 | 46,30 | 46,65 | 46,06 | 46,61 | 0,13% | 1.230.795,00 |
| 29.11.2024 | 46,24 | 46,64 | 46,07 | 46,55 | -0,49% | 1.306.704,00 |
| 27.11.2024 | 46,56 | 47,25 | 46,30 | 46,78 | 2,86% | 1.648.621,00 |
| 26.11.2024 | 47,62 | 47,75 | 45,34 | 45,48 | -4,41% | 2.417.446,00 |
| 25.11.2024 | 47,33 | 47,72 | 47,22 | 47,58 | 1,08% | 3.827.819,00 |
| 22.11.2024 | 46,49 | 47,31 | 46,48 | 47,07 | -0,04% | 1.987.235,00 |
| 21.11.2024 | 47,21 | 47,29 | 46,58 | 47,09 | -0,61% | 263.226,00 |
| 20.11.2024 | 47,55 | 47,62 | 47,04 | 47,38 | -0,08% | 1.240.735,00 |
| 19.11.2024 | 47,20 | 47,52 | 46,82 | 47,42 | -0,50% | 1.398.546,00 |
| 18.11.2024 | 47,28 | 47,83 | 47,28 | 47,66 | 0,95% | 1.054.283,00 |
| 15.11.2024 | 47,54 | 48,23 | 47,09 | 47,21 | -0,04% | 2.767.814,00 |
| 14.11.2024 | 46,79 | 47,47 | 46,73 | 47,23 | -0,59% | 1.991.621,00 |
| 13.11.2024 | 48,15 | 48,15 | 46,93 | 47,51 | -0,79% | 1.885.497,00 |
| 12.11.2024 | 48,02 | 48,40 | 47,56 | 47,89 | -2,72% | 2.845.053,00 |
| 11.11.2024 | 50,02 | 50,02 | 49,06 | 49,23 | -0,16% | 2.623.893,00 |
| 08.11.2024 | 50,19 | 50,43 | 49,29 | 49,31 | -4,18% | 2.433.096,00 |
| 07.11.2024 | 50,95 | 52,00 | 50,88 | 51,46 | 3,27% | 5.019.029,00 |
| 06.11.2024 | 48,56 | 50,03 | 48,22 | 49,83 | 3,08% | 3.988.763,00 |
| 05.11.2024 | 48,77 | 49,22 | 47,70 | 48,34 | 0,08% | 2.940.330,00 |
| 04.11.2024 | 49,81 | 50,10 | 48,30 | 48,30 | 7,17% | 4.785.989,00 |
| 01.11.2024 | 44,55 | 45,40 | 44,52 | 45,07 | 2,18% | 2.833.684,00 |
| 31.10.2024 | 44,89 | 45,23 | 44,11 | 44,11 | -1,32% | 3.279.071,00 |
| 30.10.2024 | 44,00 | 44,90 | 44,00 | 44,70 | 0,47% | 2.306.150,00 |
| 29.10.2024 | 44,74 | 45,15 | 44,48 | 44,49 | -0,47% | 2.410.698,00 |
| 28.10.2024 | 44,49 | 45,13 | 44,18 | 44,70 | 2,45% | 4.837.845,00 |
| 25.10.2024 | 43,82 | 44,45 | 43,60 | 43,63 | 0,28% | 3.246.293,00 |
| 24.10.2024 | 43,89 | 44,16 | 43,31 | 43,51 | -0,87% | 1.086.814,00 |
| 23.10.2024 | 43,65 | 44,06 | 43,40 | 43,89 | 0,62% | 3.056.925,00 |
| 22.10.2024 | 43,72 | 44,16 | 43,62 | 43,62 | 0,16% | 1.925.161,00 |
| 21.10.2024 | 43,70 | 43,84 | 43,31 | 43,55 | -0,64% | 2.371.533,00 |
| 18.10.2024 | 44,70 | 44,99 | 43,59 | 43,83 | 1,06% | 3.132.057,00 |
| 17.10.2024 | 43,45 | 43,91 | 43,06 | 43,37 | -1,59% | 3.457.384,00 |
| 16.10.2024 | 44,45 | 44,61 | 43,84 | 44,07 | -0,27% | 4.435.850,00 |
| 15.10.2024 | 45,61 | 45,72 | 43,86 | 44,19 | -5,64% | 4.872.061,00 |
| 14.10.2024 | 46,39 | 47,55 | 46,19 | 46,83 | -1,39% | 1.890.990,00 |
| 11.10.2024 | 46,42 | 47,85 | 46,36 | 47,49 | 0,40% | 1.543.772,00 |
| 10.10.2024 | 47,15 | 48,09 | 46,99 | 47,30 | 1,63% | 2.934.339,00 |
| 09.10.2024 | 45,88 | 46,88 | 45,31 | 46,54 | -1,17% | 2.937.005,00 |
| 08.10.2024 | 46,72 | 47,59 | 46,40 | 47,09 | -5,97% | 5.450.445,00 |
| 07.10.2024 | 51,28 | 51,68 | 49,05 | 50,08 | -0,65% | 4.243.834,00 |
| 04.10.2024 | 49,60 | 50,50 | 49,50 | 50,41 | 2,38% | 4.884.821,00 |
| 03.10.2024 | 49,39 | 50,54 | 48,87 | 49,24 | -3,47% | 7.421.444,00 |
| 02.10.2024 | 48,61 | 51,19 | 48,61 | 51,01 | 7,73% | 9.338.183,00 |
| 01.10.2024 | 45,01 | 47,51 | 44,76 | 47,35 | 5,18% | 3.983.401,00 |
| 30.09.2024 | 47,16 | 47,97 | 45,01 | 45,02 | -0,73% | 8.539.264,00 |
| 27.09.2024 | 44,27 | 45,50 | 43,92 | 45,35 | 3,40% | 7.535.587,00 |
| 26.09.2024 | 43,34 | 46,00 | 43,00 | 43,86 | 14,85% | 11.803.295,00 |
| 25.09.2024 | 38,28 | 38,85 | 38,08 | 38,19 | -2,00% | 3.236.360,00 |
| 24.09.2024 | 38,28 | 39,20 | 38,17 | 38,97 | 7,21% | 6.357.358,00 |
| 23.09.2024 | 35,99 | 36,50 | 35,90 | 36,35 | 2,31% | 2.095.577,00 |
| 20.09.2024 | 35,36 | 35,65 | 35,15 | 35,53 | 0,28% | 4.251.779,00 |
| 19.09.2024 | 35,63 | 36,09 | 35,33 | 35,43 | 1,75% | 2.666.250,00 |
| 18.09.2024 | 35,15 | 35,18 | 34,70 | 34,82 | -0,23% | 1.582.646,00 |
| 17.09.2024 | 34,96 | 35,10 | 34,45 | 34,90 | 1,07% | 3.071.748,00 |
| 16.09.2024 | 34,98 | 35,25 | 34,14 | 34,53 | -1,06% | 3.721.637,00 |
| 13.09.2024 | 34,55 | 34,91 | 34,36 | 34,90 | 1,51% | 2.709.751,00 |
| 12.09.2024 | 34,00 | 34,50 | 33,61 | 34,38 | 1,00% | 5.831.463,00 |
| 11.09.2024 | 34,19 | 34,41 | 33,74 | 34,04 | 0,15% | 3.237.403,00 |
| 10.09.2024 | 34,09 | 34,38 | 33,85 | 33,99 | -0,21% | 1.864.515,00 |
| 09.09.2024 | 34,31 | 34,71 | 33,98 | 34,06 | 0,83% | 2.855.464,00 |
| 06.09.2024 | 33,97 | 34,07 | 33,50 | 33,78 | -1,26% | 1.712.570,00 |
| 05.09.2024 | 33,94 | 34,64 | 33,94 | 34,21 | 1,63% | 2.730.410,00 |
| 04.09.2024 | 33,85 | 34,15 | 33,33 | 33,66 | -0,56% | 1.992.933,00 |
| 03.09.2024 | 34,00 | 34,54 | 33,66 | 33,85 | 0,12% | 1.866.289,00 |
| 30.08.2024 | 34,10 | 34,42 | 33,72 | 33,81 | 1,02% | 3.181.231,00 |
| 29.08.2024 | 33,62 | 33,99 | 33,46 | 33,47 | 0,90% | 2.130.244,00 |
| 28.08.2024 | 33,20 | 33,55 | 32,85 | 33,17 | -0,96% | 1.999.264,00 |
| 27.08.2024 | 34,22 | 34,55 | 33,40 | 33,49 | -0,24% | 2.553.061,00 |
| 26.08.2024 | 33,62 | 34,30 | 33,50 | 33,57 | 0,60% | 1.998.916,00 |
| 23.08.2024 | 33,91 | 34,14 | 33,29 | 33,37 | -1,18% | 1.607.130,00 |
| 22.08.2024 | 34,00 | 34,32 | 33,72 | 33,77 | -0,35% | 1.433.750,00 |
| 21.08.2024 | 33,33 | 34,19 | 32,98 | 33,89 | 2,26% | 1.980.986,00 |
| 20.08.2024 | 33,57 | 33,97 | 33,11 | 33,14 | -2,01% | 2.788.671,00 |
| 19.08.2024 | 33,55 | 34,66 | 33,55 | 33,82 | 0,80% | 2.915.457,00 |
| 16.08.2024 | 34,39 | 34,59 | 33,31 | 33,55 | -2,13% | 4.005.876,00 |
| 15.08.2024 | 33,66 | 34,34 | 33,65 | 34,28 | 3,25% | 2.647.724,00 |
| 14.08.2024 | 33,90 | 34,02 | 32,93 | 33,20 | -0,33% | 1.704.534,00 |
| 13.08.2024 | 32,75 | 33,60 | 32,67 | 33,31 | 0,97% | 4.057.603,00 |
| 12.08.2024 | 33,74 | 33,98 | 32,91 | 32,99 | -1,99% | 1.905.779,00 |
| 09.08.2024 | 33,98 | 34,05 | 33,22 | 33,66 | -1,38% | 1.916.778,00 |
| 08.08.2024 | 34,17 | 34,35 | 33,50 | 34,13 | 0,80% | 2.178.439,00 |
| 07.08.2024 | 33,57 | 34,62 | 33,42 | 33,86 | 1,47% | 5.846.664,00 |
| 06.08.2024 | 32,42 | 33,75 | 32,00 | 33,37 | 11,98% | 8.972.185,00 |
| 05.08.2024 | 28,65 | 29,92 | 28,50 | 29,80 | 0,91% | 3.726.088,00 |
| 02.08.2024 | 29,83 | 30,00 | 29,26 | 29,53 | -1,73% | 2.937.756,00 |
| 01.08.2024 | 30,27 | 30,35 | 29,68 | 30,05 | -0,63% | 2.504.486,00 |