44,913$
-1,40%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 44,69 | 45,26 | 44,40 | 44,94 | -1,34% | 2.434.781,00 |
| 20.05.2026 | 45,07 | 45,55 | 44,50 | 45,55 | 0,49% | 2.344.610,00 |
| 19.05.2026 | 45,77 | 46,04 | 45,27 | 45,33 | -0,33% | 1.367.907,00 |
| 18.05.2026 | 45,25 | 45,67 | 44,97 | 45,48 | -0,07% | 1.806.986,00 |
| 15.05.2026 | 45,93 | 46,23 | 45,51 | 45,51 | -1,02% | 1.095.033,00 |
| 14.05.2026 | 46,57 | 46,67 | 45,91 | 45,98 | -2,00% | 1.203.740,00 |
| 13.05.2026 | 47,65 | 48,00 | 46,90 | 46,92 | -1,47% | 959.171,00 |
| 12.05.2026 | 48,15 | 48,35 | 47,23 | 47,62 | 0,38% | 1.446.605,00 |
| 11.05.2026 | 46,96 | 47,63 | 46,95 | 47,44 | 1,15% | 1.539.379,00 |
| 08.05.2026 | 48,04 | 48,19 | 46,84 | 46,90 | -2,52% | 1.135.926,00 |
| 07.05.2026 | 48,66 | 48,66 | 48,02 | 48,11 | -1,23% | 1.247.229,00 |
| 06.05.2026 | 48,74 | 49,20 | 48,53 | 48,71 | 0,66% | 1.187.833,00 |
| 05.05.2026 | 47,93 | 48,82 | 47,93 | 48,39 | 1,15% | 937.378,00 |
| 04.05.2026 | 48,60 | 48,85 | 47,73 | 47,84 | -1,97% | 2.007.437,00 |
| 01.05.2026 | 48,81 | 49,30 | 48,63 | 48,80 | 0,72% | 927.502,00 |
| 30.04.2026 | 48,97 | 49,04 | 48,41 | 48,45 | -0,49% | 1.486.553,00 |
| 29.04.2026 | 49,00 | 50,40 | 47,44 | 48,69 | 2,85% | 2.307.825,00 |
| 28.04.2026 | 47,59 | 48,02 | 47,33 | 47,34 | -0,82% | 1.046.404,00 |
| 27.04.2026 | 48,39 | 48,88 | 47,72 | 47,73 | -2,21% | 1.576.763,00 |
| 24.04.2026 | 48,50 | 49,21 | 48,50 | 48,81 | 1,60% | 1.070.667,00 |
| 23.04.2026 | 48,44 | 48,44 | 47,77 | 48,04 | -0,78% | 840.839,00 |
| 22.04.2026 | 48,62 | 49,02 | 48,41 | 48,42 | -0,16% | 1.342.608,00 |
| 21.04.2026 | 49,00 | 49,47 | 48,47 | 48,50 | -0,39% | 1.365.884,00 |
| 20.04.2026 | 48,63 | 49,00 | 48,41 | 48,69 | 0,29% | 1.143.434,00 |
| 17.04.2026 | 48,44 | 48,74 | 47,68 | 48,55 | 0,02% | 1.181.219,00 |
| 16.04.2026 | 49,23 | 49,86 | 48,49 | 48,54 | -1,70% | 1.151.168,00 |
| 15.04.2026 | 49,34 | 49,89 | 48,98 | 49,38 | -0,18% | 1.040.995,00 |
| 14.04.2026 | 49,50 | 49,85 | 49,28 | 49,47 | 0,06% | 883.355,00 |
| 13.04.2026 | 49,21 | 49,59 | 48,66 | 49,44 | -0,64% | 1.079.887,00 |
| 10.04.2026 | 50,03 | 50,25 | 49,62 | 49,76 | -0,80% | 2.041.332,00 |
| 09.04.2026 | 49,88 | 50,38 | 49,51 | 50,16 | 0,66% | 1.171.579,00 |
| 08.04.2026 | 49,10 | 50,02 | 48,90 | 49,83 | 3,83% | 1.202.886,00 |
| 07.04.2026 | 48,22 | 48,56 | 47,79 | 47,99 | -0,77% | 1.244.453,00 |
| 06.04.2026 | 49,00 | 49,25 | 48,12 | 48,36 | -1,69% | 1.284.304,00 |
| 02.04.2026 | 48,60 | 49,73 | 48,51 | 49,19 | 0,20% | 1.122.201,00 |
| 01.04.2026 | 48,95 | 49,60 | 48,77 | 49,09 | 0,64% | 1.122.728,00 |
| 31.03.2026 | 48,46 | 49,43 | 48,17 | 48,78 | 0,89% | 1.864.987,00 |
| 30.03.2026 | 49,31 | 49,58 | 48,34 | 48,35 | -2,50% | 1.769.773,00 |
| 27.03.2026 | 49,97 | 50,44 | 49,49 | 49,59 | -0,76% | 1.181.281,00 |
| 26.03.2026 | 50,00 | 50,58 | 49,50 | 49,97 | -2,50% | 1.325.091,00 |
| 25.03.2026 | 52,50 | 52,78 | 51,06 | 51,25 | -1,12% | 1.298.370,00 |
| 24.03.2026 | 51,77 | 52,34 | 51,58 | 51,83 | -0,31% | 1.313.486,00 |
| 23.03.2026 | 52,09 | 53,03 | 51,80 | 51,99 | 0,48% | 2.207.722,00 |
| 20.03.2026 | 53,02 | 53,45 | 51,73 | 51,74 | -3,65% | 1.889.101,00 |
| 19.03.2026 | 52,62 | 54,25 | 52,35 | 53,70 | 1,78% | 3.214.101,00 |
| 18.03.2026 | 53,85 | 54,08 | 52,73 | 52,76 | -2,30% | 1.515.909,00 |
| 17.03.2026 | 54,67 | 54,84 | 53,97 | 54,00 | -0,15% | 1.875.363,00 |
| 16.03.2026 | 52,68 | 54,45 | 52,68 | 54,08 | 2,62% | 1.705.936,00 |
| 13.03.2026 | 52,89 | 53,12 | 52,49 | 52,70 | 0,40% | 1.430.339,00 |
| 12.03.2026 | 52,30 | 52,94 | 51,97 | 52,49 | -0,81% | 2.233.283,00 |
| 11.03.2026 | 53,54 | 53,54 | 52,72 | 52,92 | -0,40% | 1.473.114,00 |
| 10.03.2026 | 53,50 | 53,90 | 53,02 | 53,13 | -0,47% | 2.207.774,00 |
| 09.03.2026 | 51,37 | 53,40 | 51,08 | 53,38 | 2,99% | 2.448.963,00 |
| 06.03.2026 | 52,55 | 52,68 | 51,82 | 51,83 | -1,05% | 4.770.597,00 |
| 05.03.2026 | 51,77 | 52,42 | 51,71 | 52,38 | 0,10% | 1.791.487,00 |
| 04.03.2026 | 52,65 | 53,40 | 52,29 | 52,33 | -0,08% | 1.401.678,00 |
| 03.03.2026 | 52,00 | 52,47 | 50,87 | 52,37 | -2,11% | 1.953.112,00 |
| 02.03.2026 | 53,77 | 54,08 | 53,22 | 53,50 | -2,57% | 1.555.348,00 |
| 27.02.2026 | 54,92 | 55,39 | 54,57 | 54,91 | -1,05% | 1.257.558,00 |
| 26.02.2026 | 55,68 | 56,05 | 54,42 | 55,49 | -1,67% | 1.187.831,00 |
| 25.02.2026 | 55,96 | 56,48 | 55,64 | 56,43 | 0,77% | 1.083.653,00 |
| 24.02.2026 | 55,30 | 56,19 | 55,21 | 56,00 | 1,47% | 2.323.058,00 |
| 23.02.2026 | 54,98 | 56,51 | 54,36 | 55,19 | 2,93% | 1.714.386,00 |
| 20.02.2026 | 54,44 | 54,69 | 53,33 | 53,62 | -1,81% | 3.644.934,00 |
| 19.02.2026 | 55,22 | 55,66 | 54,37 | 54,61 | -1,60% | 1.784.736,00 |
| 18.02.2026 | 55,09 | 55,87 | 54,81 | 55,50 | 1,06% | 986.432,00 |
| 17.02.2026 | 54,60 | 55,05 | 54,18 | 54,92 | -0,90% | 1.752.699,00 |
| 13.02.2026 | 54,42 | 55,47 | 54,29 | 55,42 | 3,30% | 1.891.250,00 |
| 12.02.2026 | 55,94 | 56,15 | 53,50 | 53,65 | -4,37% | 2.383.035,00 |
| 11.02.2026 | 57,00 | 57,27 | 56,06 | 56,10 | -1,79% | 2.012.226,00 |
| 10.02.2026 | 57,64 | 57,84 | 56,66 | 57,12 | -0,66% | 1.912.933,00 |
| 09.02.2026 | 57,23 | 57,74 | 56,72 | 57,50 | -0,78% | 2.733.076,00 |
| 06.02.2026 | 55,00 | 58,39 | 55,00 | 57,95 | 4,10% | 2.720.100,00 |
| 05.02.2026 | 54,58 | 55,84 | 54,39 | 55,67 | 4,76% | 3.457.233,00 |
| 04.02.2026 | 51,26 | 53,41 | 50,40 | 53,14 | 4,73% | 2.590.041,00 |
| 03.02.2026 | 50,25 | 51,08 | 50,19 | 50,74 | 0,32% | 1.846.963,00 |
| 02.02.2026 | 48,96 | 50,61 | 48,96 | 50,58 | 2,35% | 1.288.709,00 |
| 30.01.2026 | 49,78 | 50,35 | 49,26 | 49,42 | -2,16% | 1.370.969,00 |
| 29.01.2026 | 50,75 | 51,19 | 50,17 | 50,51 | 1,10% | 979.660,00 |
| 28.01.2026 | 51,00 | 51,38 | 49,94 | 49,96 | -0,42% | 1.317.252,00 |
| 27.01.2026 | 49,60 | 50,44 | 49,54 | 50,17 | 3,15% | 1.287.132,00 |
| 26.01.2026 | 49,39 | 49,39 | 48,53 | 48,64 | -0,90% | 1.298.876,00 |
| 23.01.2026 | 49,03 | 49,29 | 48,65 | 49,08 | -0,59% | 1.136.882,00 |
| 22.01.2026 | 49,00 | 49,60 | 48,98 | 49,37 | 1,27% | 1.205.926,00 |
| 21.01.2026 | 48,00 | 48,83 | 48,00 | 48,75 | 2,76% | 957.619,00 |
| 20.01.2026 | 47,29 | 48,20 | 47,19 | 47,44 | -0,23% | 1.041.882,00 |
| 16.01.2026 | 48,18 | 48,53 | 47,06 | 47,55 | -1,33% | 1.307.170,00 |
| 15.01.2026 | 47,51 | 48,54 | 47,44 | 48,19 | 2,05% | 1.256.426,00 |
| 14.01.2026 | 48,19 | 48,31 | 47,18 | 47,22 | -1,97% | 1.194.558,00 |
| 13.01.2026 | 48,13 | 49,00 | 48,09 | 48,17 | -0,97% | 1.032.566,00 |
| 12.01.2026 | 48,17 | 49,30 | 47,85 | 48,64 | 2,99% | 1.017.419,00 |
| 09.01.2026 | 48,10 | 48,19 | 46,91 | 47,23 | -1,60% | 959.740,00 |
| 08.01.2026 | 47,38 | 48,09 | 47,36 | 48,00 | 0,97% | 880.581,00 |
| 07.01.2026 | 48,20 | 48,42 | 47,54 | 47,54 | -0,29% | 689.718,00 |
| 06.01.2026 | 47,02 | 48,04 | 47,00 | 47,68 | 1,77% | 1.147.785,00 |
| 05.01.2026 | 47,12 | 47,46 | 46,56 | 46,85 | -2,74% | 1.146.733,00 |
| 02.01.2026 | 48,27 | 48,47 | 47,81 | 48,17 | 0,90% | 1.000.987,00 |
| 31.12.2025 | 47,71 | 47,97 | 47,62 | 47,74 | -0,15% | 586.228,00 |
| 30.12.2025 | 48,22 | 48,34 | 47,56 | 47,81 | -1,46% | 976.529,00 |
| 29.12.2025 | 48,47 | 48,77 | 48,03 | 48,52 | -1,26% | 891.033,00 |