29,700€
-1,98%
Echtzeit-Aktienkurs China Yuchai International Ltd.
Bid:
Ask:
Aktienkurse zur China Yuchai International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,33% | 100,00 |
| 11.12.2025 | 30,60 | 30,90 | 29,70 | 30,30 | -0,98% | - |
| 10.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | 90,00 |
| 09.12.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,00% | 490,00 |
| 08.12.2025 | 29,90 | 30,60 | 29,70 | 30,10 | 0,33% | - |
| 05.12.2025 | 30,00 | 30,20 | 30,00 | 30,00 | -1,32% | 1.953,00 |
| 04.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | 12,00 |
| 03.12.2025 | 30,10 | 30,60 | 29,60 | 30,30 | -0,98% | - |
| 02.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | 120,00 |
| 01.12.2025 | 30,90 | 31,20 | 29,90 | 31,00 | 4,03% | - |
| 27.11.2025 | 30,20 | 30,20 | 29,80 | 29,80 | -3,56% | 200,00 |
| 26.11.2025 | 30,40 | 31,30 | 30,30 | 30,90 | 2,66% | - |
| 25.11.2025 | 30,30 | 31,30 | 30,10 | 30,10 | -3,22% | - |
| 24.11.2025 | 29,90 | 31,40 | 29,80 | 31,10 | 5,07% | - |
| 21.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | 304,00 |
| 20.11.2025 | 31,00 | 31,50 | 29,80 | 30,40 | -0,65% | - |
| 19.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,66% | 100,00 |
| 18.11.2025 | 30,80 | 31,00 | 29,30 | 30,10 | -3,22% | - |
| 17.11.2025 | 31,50 | 31,80 | 30,80 | 31,10 | -0,64% | - |
| 14.11.2025 | 31,70 | 32,20 | 30,30 | 31,30 | -1,88% | - |
| 13.11.2025 | 33,10 | 33,20 | 31,50 | 31,90 | -5,62% | - |
| 12.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | 900,00 |
| 11.11.2025 | 33,80 | 34,60 | 33,80 | 34,60 | 0,00% | 100,00 |
| 10.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 2,98% | 144,00 |
| 07.11.2025 | 33,50 | 33,60 | 33,20 | 33,60 | -0,59% | - |
| 06.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 4,32% | 50,00 |
| 05.11.2025 | 31,10 | 32,50 | 30,50 | 32,40 | 3,18% | - |
| 04.11.2025 | 32,00 | 32,00 | 31,40 | 31,40 | -1,88% | 1.086,00 |
| 03.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,31% | 966,00 |
| 31.10.2025 | 32,40 | 33,30 | 32,00 | 32,10 | -1,23% | - |
| 30.10.2025 | 33,40 | 34,40 | 32,50 | 32,50 | -2,11% | - |
| 29.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,90% | 1.163,00 |
| 28.10.2025 | 34,00 | 34,00 | 32,40 | 33,50 | -2,62% | - |
| 27.10.2025 | 32,80 | 34,40 | 32,80 | 34,40 | 8,52% | 674,00 |
| 24.10.2025 | 30,20 | 32,20 | 30,20 | 31,70 | 5,32% | - |
| 23.10.2025 | 27,80 | 30,70 | 27,70 | 30,10 | 10,66% | - |
| 22.10.2025 | 27,80 | 27,80 | 27,20 | 27,20 | -2,16% | 796,00 |
| 21.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | 50,00 |
| 20.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -4,03% | 35,00 |
| 17.10.2025 | 31,00 | 31,00 | 29,80 | 29,80 | -6,29% | 213,00 |
| 16.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -4,50% | 3,00 |
| 15.10.2025 | 34,00 | 34,00 | 32,50 | 33,30 | 1,52% | - |
| 14.10.2025 | 31,80 | 33,20 | 30,20 | 32,80 | 5,13% | - |
| 13.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | 50,00 |
| 10.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 184,00 |
| 09.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -4,73% | 148,00 |
| 08.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,30% | 610,00 |
| 07.10.2025 | 34,10 | 35,10 | 33,60 | 33,70 | 0,90% | - |
| 06.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | 115,00 |
| 03.10.2025 | 33,00 | 33,00 | 32,80 | 32,80 | -1,20% | 80,00 |
| 02.10.2025 | 34,60 | 34,60 | 33,20 | 33,20 | -4,05% | 541,00 |
| 01.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,98% | 100,00 |
| 30.09.2025 | 34,90 | 36,40 | 34,60 | 35,30 | 0,86% | - |
| 29.09.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | 25,00 |
| 26.09.2025 | 35,20 | 35,60 | 35,00 | 35,60 | 5,33% | 215,00 |
| 25.09.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | 335,00 |
| 24.09.2025 | 35,40 | 35,40 | 34,00 | 34,00 | -4,76% | 296,00 |
| 23.09.2025 | 34,20 | 35,90 | 34,20 | 35,70 | 5,00% | - |
| 22.09.2025 | 34,20 | 34,20 | 34,00 | 34,00 | 3,03% | 192,00 |
| 19.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | 28,00 |
| 18.09.2025 | 35,20 | 35,20 | 32,00 | 32,80 | -4,09% | 940,00 |
| 17.09.2025 | 34,80 | 34,80 | 34,20 | 34,20 | 1,18% | 430,00 |
| 16.09.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | 89,00 |
| 15.09.2025 | 34,00 | 34,00 | 32,80 | 33,00 | 2,48% | 227,00 |
| 12.09.2025 | 32,20 | 32,30 | 32,20 | 32,20 | -1,83% | - |
| 11.09.2025 | 32,20 | 32,80 | 32,20 | 32,80 | 7,19% | 177,00 |
| 10.09.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 5,88% | 19,00 |
| 09.09.2025 | 28,30 | 29,40 | 28,10 | 28,90 | 0,35% | - |
| 08.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | 28,00 |
| 05.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 3,14% | 131,00 |
| 04.09.2025 | 29,00 | 29,10 | 27,90 | 28,70 | 0,35% | - |
| 03.09.2025 | 28,20 | 28,80 | 28,20 | 28,60 | 2,51% | 75,00 |
| 02.09.2025 | 28,50 | 29,20 | 27,20 | 27,90 | -2,11% | - |
| 29.08.2025 | 28,20 | 29,30 | 27,60 | 28,50 | 0,35% | - |
| 28.08.2025 | 28,60 | 28,60 | 28,40 | 28,40 | 2,53% | 76,00 |
| 27.08.2025 | 27,80 | 27,90 | 26,90 | 27,70 | 1,84% | - |
| 26.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | 60,00 |
| 25.08.2025 | 26,80 | 28,60 | 26,00 | 28,00 | 5,66% | - |
| 22.08.2025 | 26,50 | 27,50 | 26,00 | 26,50 | 0,38% | - |
| 21.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | 60,00 |
| 20.08.2025 | 26,00 | 26,50 | 24,90 | 25,60 | -0,39% | - |
| 19.08.2025 | 26,70 | 27,10 | 25,30 | 25,70 | -4,10% | - |
| 18.08.2025 | 24,70 | 27,90 | 24,60 | 26,80 | 8,94% | - |
| 15.08.2025 | 24,50 | 25,30 | 24,20 | 24,60 | -0,81% | - |
| 14.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | 98,00 |
| 13.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 7,63% | 200,00 |
| 12.08.2025 | 24,60 | 24,60 | 23,60 | 23,60 | -2,48% | 233,00 |
| 11.08.2025 | 25,20 | 25,20 | 24,20 | 24,20 | -1,63% | 238,00 |
| 08.08.2025 | 24,00 | 24,60 | 23,80 | 24,60 | 14,95% | 202,00 |
| 07.08.2025 | 20,30 | 21,50 | 20,00 | 21,40 | 5,94% | - |
| 06.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,25% | 83,00 |
| 05.08.2025 | 19,60 | 20,80 | 19,55 | 20,25 | 3,32% | - |
| 04.08.2025 | 19,40 | 19,95 | 19,20 | 19,60 | 2,62% | - |
| 01.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -4,98% | 60,00 |
| 31.07.2025 | 19,35 | 20,10 | 18,80 | 20,10 | 6,07% | - |
| 30.07.2025 | 20,20 | 20,40 | 18,90 | 18,95 | -6,65% | - |
| 29.07.2025 | 19,95 | 20,80 | 19,85 | 20,30 | 1,50% | - |
| 28.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | 580,00 |
| 25.07.2025 | 19,95 | 20,40 | 19,70 | 20,10 | 0,00% | - |
| 24.07.2025 | 20,30 | 20,80 | 19,70 | 20,10 | -1,47% | - |