30,010$
2,63%
Echtzeit-Aktienkurs Yum China Holdings
Bid:
Ask:
Aktienkurse zur Yum China Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 29,47 | 30,19 | 29,42 | 30,01 | 2,63% | 2.161.178,00 |
| 25.07.2024 | 29,37 | 29,70 | 29,22 | 29,24 | -0,37% | 3.015.205,00 |
| 24.07.2024 | 29,86 | 29,87 | 29,03 | 29,35 | -1,77% | 3.014.825,00 |
| 23.07.2024 | 30,18 | 30,59 | 29,85 | 29,88 | -2,70% | 2.405.124,00 |
| 22.07.2024 | 30,74 | 31,07 | 30,32 | 30,71 | 1,29% | 2.455.542,00 |
| 19.07.2024 | 30,15 | 30,50 | 29,97 | 30,32 | -0,98% | 2.608.855,00 |
| 18.07.2024 | 30,82 | 31,14 | 30,59 | 30,62 | -1,95% | 2.013.641,00 |
| 17.07.2024 | 31,32 | 31,69 | 30,88 | 31,23 | -0,70% | 2.906.709,00 |
| 16.07.2024 | 31,25 | 31,67 | 31,04 | 31,45 | -0,03% | 4.224.905,00 |
| 15.07.2024 | 31,70 | 32,36 | 31,36 | 31,46 | -2,05% | 2.211.308,00 |
| 12.07.2024 | 32,25 | 32,48 | 32,02 | 32,12 | 1,17% | 1.713.601,00 |
| 11.07.2024 | 31,50 | 32,40 | 31,50 | 31,75 | 4,17% | 3.031.905,00 |
| 10.07.2024 | 30,40 | 31,06 | 30,31 | 30,48 | 0,16% | 2.613.921,00 |
| 09.07.2024 | 30,28 | 30,60 | 30,27 | 30,43 | -0,07% | 1.801.287,00 |
| 08.07.2024 | 31,12 | 31,14 | 30,40 | 30,45 | -1,93% | 2.178.692,00 |
| 05.07.2024 | 31,08 | 31,41 | 30,90 | 31,05 | -0,89% | 1.687.277,00 |
| 03.07.2024 | 30,57 | 31,44 | 30,56 | 31,33 | 2,96% | 1.420.090,00 |
| 02.07.2024 | 30,64 | 30,96 | 30,32 | 30,43 | -0,36% | 1.577.321,00 |
| 01.07.2024 | 31,30 | 31,61 | 30,46 | 30,54 | -0,97% | 2.322.343,00 |
| 28.06.2024 | 31,38 | 31,38 | 30,76 | 30,84 | -1,53% | 1.890.166,00 |
| 27.06.2024 | 31,32 | 31,36 | 30,95 | 31,32 | -0,57% | 1.848.473,00 |
| 26.06.2024 | 31,50 | 31,65 | 31,12 | 31,50 | -0,47% | 2.527.732,00 |
| 25.06.2024 | 32,02 | 32,13 | 31,51 | 31,65 | -1,59% | 2.683.353,00 |
| 24.06.2024 | 32,29 | 32,78 | 32,13 | 32,16 | -0,28% | 2.625.189,00 |
| 21.06.2024 | 32,21 | 32,35 | 31,95 | 32,25 | -0,22% | 3.084.988,00 |
| 20.06.2024 | 32,57 | 32,57 | 32,01 | 32,32 | -2,06% | 4.178.492,00 |
| 18.06.2024 | 33,45 | 33,52 | 32,27 | 33,00 | -2,08% | 4.006.294,00 |
| 17.06.2024 | 33,96 | 34,07 | 33,19 | 33,70 | -0,62% | 1.751.431,00 |
| 14.06.2024 | 34,40 | 34,40 | 33,75 | 33,91 | -2,36% | 2.274.555,00 |
| 13.06.2024 | 34,27 | 34,82 | 34,18 | 34,73 | 2,15% | 1.989.857,00 |
| 12.06.2024 | 34,39 | 34,40 | 33,66 | 34,00 | -0,87% | 2.634.313,00 |
| 11.06.2024 | 34,27 | 34,36 | 34,05 | 34,30 | -1,15% | 2.256.121,00 |
| 10.06.2024 | 35,16 | 35,27 | 34,58 | 34,70 | -1,36% | 1.468.507,00 |
| 07.06.2024 | 35,10 | 35,80 | 35,04 | 35,18 | -1,18% | 1.730.854,00 |
| 06.06.2024 | 35,56 | 35,76 | 35,07 | 35,60 | -1,28% | 1.933.707,00 |
| 05.06.2024 | 36,10 | 36,37 | 35,77 | 36,06 | 1,29% | 1.999.807,00 |
| 04.06.2024 | 35,65 | 35,91 | 35,15 | 35,60 | -0,08% | 2.155.397,00 |
| 03.06.2024 | 36,33 | 36,33 | 35,34 | 35,63 | -0,36% | 1.975.228,00 |
| 31.05.2024 | 35,12 | 35,80 | 34,98 | 35,76 | 0,82% | 7.581.220,00 |
| 30.05.2024 | 35,00 | 35,49 | 34,93 | 35,47 | 1,78% | 2.048.106,00 |
| 29.05.2024 | 35,23 | 35,34 | 34,69 | 34,85 | -2,60% | 2.227.899,00 |
| 28.05.2024 | 35,70 | 35,83 | 35,16 | 35,78 | 0,11% | 2.556.566,00 |
| 24.05.2024 | 35,49 | 36,19 | 35,47 | 35,74 | 0,99% | 2.821.508,00 |
| 23.05.2024 | 36,41 | 36,62 | 35,15 | 35,39 | -4,71% | 5.368.384,00 |
| 22.05.2024 | 37,85 | 37,94 | 37,14 | 37,14 | -3,03% | 2.328.163,00 |
| 21.05.2024 | 38,14 | 38,96 | 38,13 | 38,30 | -1,34% | 2.721.649,00 |
| 20.05.2024 | 39,00 | 39,28 | 38,70 | 38,82 | -0,97% | 2.800.933,00 |
| 17.05.2024 | 39,17 | 39,45 | 38,87 | 39,20 | 0,15% | 2.008.411,00 |
| 16.05.2024 | 39,13 | 39,51 | 39,00 | 39,14 | 0,80% | 1.821.823,00 |
| 15.05.2024 | 39,53 | 39,59 | 38,80 | 38,83 | -1,07% | 2.465.584,00 |
| 14.05.2024 | 38,63 | 39,30 | 38,48 | 39,25 | 0,93% | 2.364.584,00 |
| 13.05.2024 | 38,27 | 39,08 | 37,99 | 38,89 | 2,77% | 3.575.444,00 |
| 10.05.2024 | 38,14 | 38,28 | 37,57 | 37,84 | -0,66% | 2.258.329,00 |
| 09.05.2024 | 37,71 | 38,10 | 37,43 | 38,09 | 2,17% | 1.756.912,00 |
| 08.05.2024 | 36,90 | 37,52 | 36,83 | 37,28 | -0,05% | 1.521.474,00 |
| 07.05.2024 | 37,42 | 37,72 | 37,06 | 37,30 | -1,03% | 2.085.457,00 |
| 06.05.2024 | 38,21 | 38,36 | 37,32 | 37,69 | -1,87% | 2.031.289,00 |
| 03.05.2024 | 38,02 | 38,56 | 37,95 | 38,41 | 2,81% | 2.641.858,00 |
| 02.05.2024 | 36,88 | 37,81 | 36,41 | 37,36 | 4,01% | 5.235.634,00 |
| 01.05.2024 | 36,81 | 37,38 | 35,92 | 35,92 | -1,62% | 4.207.906,00 |
| 30.04.2024 | 37,44 | 37,78 | 36,08 | 36,51 | -8,82% | 6.114.842,00 |
| 29.04.2024 | 39,81 | 40,31 | 39,71 | 40,04 | 0,98% | 3.743.798,00 |
| 26.04.2024 | 39,64 | 40,42 | 39,64 | 39,65 | 1,56% | 3.040.517,00 |
| 25.04.2024 | 38,58 | 39,14 | 38,38 | 39,04 | 0,62% | 2.369.614,00 |
| 24.04.2024 | 38,49 | 38,85 | 38,21 | 38,80 | 1,15% | 4.006.158,00 |
| 23.04.2024 | 37,42 | 38,54 | 37,42 | 38,36 | 3,04% | 2.703.401,00 |
| 22.04.2024 | 37,40 | 37,49 | 36,79 | 37,23 | 0,35% | 2.397.719,00 |
| 19.04.2024 | 37,03 | 37,36 | 36,65 | 37,10 | -0,32% | 3.051.799,00 |
| 18.04.2024 | 37,25 | 37,25 | 36,58 | 37,22 | 0,92% | 2.827.279,00 |
| 17.04.2024 | 37,11 | 37,32 | 36,72 | 36,88 | -0,19% | 2.206.609,00 |
| 16.04.2024 | 37,10 | 37,46 | 36,52 | 36,95 | -2,07% | 2.558.147,00 |
| 15.04.2024 | 37,80 | 38,05 | 37,39 | 37,73 | 1,04% | 2.598.684,00 |
| 12.04.2024 | 38,15 | 38,32 | 37,34 | 37,34 | -3,26% | 2.000.837,00 |
| 11.04.2024 | 39,02 | 39,28 | 38,38 | 38,60 | -0,03% | 1.305.506,00 |
| 10.04.2024 | 38,95 | 39,31 | 38,39 | 38,61 | -1,35% | 2.091.637,00 |
| 09.04.2024 | 38,74 | 39,18 | 38,66 | 39,14 | 2,01% | 1.497.540,00 |
| 08.04.2024 | 38,74 | 38,97 | 37,99 | 38,37 | -0,78% | 2.338.880,00 |
| 05.04.2024 | 39,25 | 39,25 | 38,43 | 38,67 | -1,95% | 2.421.477,00 |
| 04.04.2024 | 39,90 | 39,95 | 39,32 | 39,44 | -0,03% | 1.470.532,00 |
| 03.04.2024 | 39,50 | 39,61 | 39,21 | 39,45 | -1,10% | 2.208.480,00 |
| 02.04.2024 | 40,08 | 40,80 | 39,49 | 39,89 | -0,75% | 2.111.268,00 |
| 01.04.2024 | 40,14 | 40,52 | 39,97 | 40,19 | 1,01% | 1.448.057,00 |
| 28.03.2024 | 39,27 | 40,10 | 39,02 | 39,79 | 2,13% | 2.293.133,00 |
| 27.03.2024 | 39,17 | 39,37 | 38,58 | 38,96 | -0,20% | 2.275.157,00 |
| 26.03.2024 | 38,76 | 39,17 | 38,26 | 39,04 | 1,19% | 1.914.888,00 |
| 25.03.2024 | 38,51 | 38,82 | 37,94 | 38,58 | 1,85% | 2.511.195,00 |
| 22.03.2024 | 38,46 | 38,46 | 37,65 | 37,88 | -2,87% | 1.940.303,00 |
| 21.03.2024 | 39,83 | 39,99 | 38,58 | 39,00 | -1,61% | 3.353.739,00 |
| 20.03.2024 | 38,40 | 39,67 | 38,40 | 39,64 | 4,04% | 3.842.086,00 |
| 19.03.2024 | 40,00 | 40,38 | 37,43 | 38,10 | -7,52% | 6.441.668,00 |
| 18.03.2024 | 42,23 | 42,49 | 40,96 | 41,20 | -1,79% | 2.133.748,00 |
| 15.03.2024 | 42,59 | 43,45 | 41,81 | 41,95 | -0,64% | 4.329.301,00 |
| 14.03.2024 | 42,77 | 42,96 | 41,90 | 42,22 | -1,08% | 3.695.162,00 |
| 13.03.2024 | 43,21 | 43,77 | 42,67 | 42,68 | -0,95% | 3.522.857,00 |
| 12.03.2024 | 42,44 | 43,84 | 42,44 | 43,09 | 3,04% | 5.182.342,00 |
| 11.03.2024 | 41,32 | 42,03 | 41,31 | 41,82 | 1,38% | 2.855.809,00 |
| 08.03.2024 | 41,17 | 41,72 | 41,12 | 41,25 | 0,36% | 2.155.079,00 |
| 07.03.2024 | 41,20 | 41,75 | 40,78 | 41,10 | -1,49% | 3.483.351,00 |
| 06.03.2024 | 42,06 | 42,79 | 41,59 | 41,72 | 1,48% | 4.299.014,00 |
| 05.03.2024 | 41,40 | 41,80 | 41,04 | 41,11 | -1,77% | 2.943.676,00 |