16,150€
7,31%
Echtzeit-Aktienkurs China Yuchai International Ltd.
Bid:
Ask:
Aktienkurse zur China Yuchai International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 15,05 | 16,30 | 15,00 | 15,85 | 5,32% | - |
| 04.06.2025 | 15,05 | 15,30 | 14,55 | 15,05 | 1,69% | - |
| 03.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | 1,00 |
| 02.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 4,00 |
| 30.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,62% | 82,00 |
| 29.05.2025 | 15,75 | 15,75 | 15,10 | 15,45 | 2,32% | - |
| 28.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | 294,00 |
| 27.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 90,00 |
| 26.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,65% | 63,00 |
| 23.05.2025 | 15,20 | 15,40 | 14,90 | 15,15 | -1,30% | - |
| 22.05.2025 | 15,25 | 15,50 | 14,95 | 15,35 | -1,92% | - |
| 21.05.2025 | 15,55 | 15,95 | 15,35 | 15,65 | -1,88% | - |
| 20.05.2025 | 15,60 | 16,10 | 15,45 | 15,95 | 5,63% | - |
| 19.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,33% | 1,00 |
| 16.05.2025 | 15,30 | 15,65 | 15,00 | 15,15 | -0,33% | - |
| 15.05.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -0,65% | 17,00 |
| 14.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | 395,00 |
| 13.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 68,00 |
| 12.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 7,74% | 96,00 |
| 09.05.2025 | 15,55 | 15,75 | 14,85 | 14,85 | -3,88% | - |
| 08.05.2025 | 14,85 | 15,85 | 14,60 | 15,45 | 4,04% | - |
| 07.05.2025 | 14,70 | 15,05 | 14,15 | 14,85 | 1,02% | - |
| 06.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,44% | 600,00 |
| 05.05.2025 | 14,60 | 14,75 | 13,85 | 14,35 | 4,74% | - |
| 02.05.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 3,79% | 49,00 |
| 30.04.2025 | 13,95 | 14,20 | 13,10 | 13,20 | -5,71% | - |
| 29.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,08% | 440,00 |
| 28.04.2025 | 13,65 | 14,15 | 13,55 | 13,85 | 2,97% | - |
| 25.04.2025 | 13,45 | 13,75 | 12,85 | 13,45 | 1,13% | - |
| 24.04.2025 | 12,95 | 13,55 | 12,60 | 13,30 | 5,56% | - |
| 23.04.2025 | 12,50 | 13,55 | 12,25 | 12,60 | 4,13% | - |
| 22.04.2025 | 11,50 | 12,10 | 11,50 | 12,10 | 0,83% | 268,00 |
| 17.04.2025 | 12,30 | 12,40 | 12,00 | 12,00 | -7,69% | - |
| 16.04.2025 | 14,40 | 14,40 | 13,00 | 13,00 | -9,09% | 530,00 |
| 15.04.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 3,62% | - |
| 14.04.2025 | 13,20 | 13,80 | 13,20 | 13,80 | 6,15% | - |
| 11.04.2025 | 12,95 | 14,30 | 12,55 | 13,00 | -0,38% | - |
| 10.04.2025 | 12,75 | 13,20 | 12,25 | 13,05 | 1,95% | - |
| 09.04.2025 | 13,60 | 13,60 | 12,80 | 12,80 | -3,40% | 313,00 |
| 08.04.2025 | 12,70 | 14,10 | 12,45 | 13,25 | 6,85% | - |
| 07.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -8,15% | 260,00 |
| 04.04.2025 | 14,25 | 14,30 | 12,60 | 13,50 | -7,22% | - |
| 03.04.2025 | 14,60 | 14,75 | 13,65 | 14,55 | -11,28% | - |
| 02.04.2025 | 16,60 | 16,60 | 16,40 | 16,40 | -1,20% | 200,00 |
| 01.04.2025 | 15,90 | 16,60 | 15,90 | 16,60 | 5,06% | 104,00 |
| 31.03.2025 | 15,60 | 15,80 | 15,60 | 15,80 | -7,60% | 418,00 |
| 28.03.2025 | 17,20 | 17,20 | 17,10 | 17,10 | 1,79% | 536,00 |
| 27.03.2025 | 16,90 | 17,10 | 16,30 | 16,80 | -2,04% | - |
| 26.03.2025 | 15,95 | 17,50 | 15,70 | 17,15 | 3,00% | - |
| 25.03.2025 | 17,05 | 17,90 | 16,15 | 16,65 | -2,35% | - |
| 24.03.2025 | 17,70 | 18,25 | 17,05 | 17,05 | -3,13% | - |
| 21.03.2025 | 17,50 | 18,30 | 16,80 | 17,60 | -3,30% | - |
| 20.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -4,71% | 465,00 |
| 19.03.2025 | 20,60 | 20,60 | 19,10 | 19,10 | -4,50% | 183,00 |
| 18.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 1,00 |
| 17.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 13,00 |
| 14.03.2025 | 19,20 | 20,20 | 19,20 | 20,20 | 2,02% | 600,00 |
| 13.03.2025 | 19,95 | 20,60 | 18,65 | 19,80 | -1,25% | - |
| 12.03.2025 | 20,90 | 21,60 | 19,70 | 20,05 | 8,97% | - |
| 11.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | 150,00 |
| 10.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -8,59% | 148,00 |
| 07.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | 35,00 |
| 06.03.2025 | 22,00 | 22,00 | 19,90 | 19,90 | 4,74% | 440,00 |
| 05.03.2025 | 19,10 | 19,10 | 19,00 | 19,00 | 11,76% | 160,00 |
| 04.03.2025 | 17,50 | 17,50 | 17,00 | 17,00 | -8,11% | 161,00 |
| 03.03.2025 | 17,10 | 18,50 | 17,10 | 18,50 | -4,15% | 173,00 |
| 28.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | 50,00 |
| 27.02.2025 | 19,80 | 20,40 | 18,90 | 19,20 | -17,95% | 1.254,00 |
| 26.02.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | 217,00 |
| 25.02.2025 | 22,70 | 25,40 | 22,00 | 23,40 | 20,62% | - |
| 24.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | 264,00 |
| 21.02.2025 | 19,90 | 23,40 | 19,20 | 19,20 | 9,09% | 3.629,00 |
| 20.02.2025 | 15,10 | 21,60 | 15,10 | 17,60 | 15,79% | 11.735,00 |
| 19.02.2025 | 12,90 | 15,20 | 12,90 | 15,20 | 26,67% | 252,00 |
| 18.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 7,14% | 21,00 |
| 17.02.2025 | 11,40 | 11,40 | 11,20 | 11,20 | 4,67% | 26,00 |
| 14.02.2025 | 10,50 | 10,70 | 10,50 | 10,70 | 0,94% | - |
| 13.02.2025 | 10,90 | 10,90 | 10,60 | 10,60 | -2,75% | - |
| 12.02.2025 | 10,60 | 10,90 | 10,60 | 10,90 | 3,81% | - |
| 11.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | - |
| 10.02.2025 | 10,70 | 10,90 | 10,70 | 10,90 | 0,46% | - |
| 07.02.2025 | 10,50 | 11,00 | 10,35 | 10,85 | 4,33% | - |
| 06.02.2025 | 10,50 | 10,75 | 10,25 | 10,40 | -1,42% | - |
| 05.02.2025 | 10,40 | 10,70 | 10,20 | 10,55 | 1,44% | - |
| 04.02.2025 | 10,40 | 10,75 | 10,08 | 10,40 | -0,48% | - |
| 03.02.2025 | 10,55 | 10,70 | 9,95 | 10,45 | -1,42% | - |
| 31.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | 200,00 |
| 30.01.2025 | 10,60 | 11,00 | 10,35 | 10,40 | -1,89% | - |
| 29.01.2025 | 10,80 | 10,90 | 10,55 | 10,60 | 0,00% | - |
| 28.01.2025 | 10,30 | 10,60 | 10,20 | 10,60 | 0,95% | - |
| 27.01.2025 | 11,35 | 11,35 | 10,30 | 10,50 | -7,08% | - |
| 24.01.2025 | 11,30 | 11,45 | 11,05 | 11,30 | 0,89% | - |
| 23.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | 123,00 |
| 22.01.2025 | 12,00 | 12,00 | 11,50 | 11,50 | -0,43% | 710,00 |
| 21.01.2025 | 10,03 | 11,70 | 10,03 | 11,55 | 15,50% | - |
| 20.01.2025 | 10,08 | 10,08 | 9,98 | 10,00 | -2,91% | - |
| 17.01.2025 | 10,10 | 10,45 | 10,03 | 10,30 | 4,04% | - |
| 16.01.2025 | 9,88 | 10,10 | 9,70 | 9,90 | 1,54% | - |
| 15.01.2025 | 10,00 | 10,00 | 9,75 | 9,75 | -1,02% | 27,00 |
| 14.01.2025 | 9,90 | 10,18 | 9,73 | 9,85 | 0,51% | - |