46,520$
-1,21%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.10.2024 | 45,88 | 46,88 | 45,31 | 46,54 | -1,17% | 2.937.307,00 |
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 |
31.07.2024 | 30,70 | 30,87 | 30,19 | 30,24 | 0,70% | 1.561.735,00 |
30.07.2024 | 29,89 | 30,06 | 29,72 | 30,03 | -0,27% | 2.518.703,00 |
29.07.2024 | 29,88 | 30,25 | 29,85 | 30,11 | 0,33% | 1.939.874,00 |
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 |