29,300€
2,45%
Echtzeit-Aktienkurs China Yuchai International Ltd.
Bid:
Ask:
Aktienkurse zur China Yuchai International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -5,56% | 150,00 |
| 21.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 389,00 |
| 18.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 275,00 |
| 16.07.2025 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | 275,00 |
| 07.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 281,00 |
| 04.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 10,00 |
| 03.07.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 6,12% | 163,00 |
| 02.07.2025 | 20,00 | 20,00 | 19,60 | 19,60 | -3,92% | 765,00 |
| 01.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 6,25% | 3,00 |
| 16.06.2025 | 18,30 | 19,20 | 18,30 | 19,20 | 12,28% | 25,00 |
| 11.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | 130,00 |
| 10.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,70% | 80,00 |
| 06.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | 1,00 |
| 05.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 4,73% | 147,00 |
| 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 | 0,66% | 82,00 |
| 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 | 1,99% | 63,00 |
| 19.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 1,00 |
| 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 | 8,84% | 96,00 |
| 06.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 7,30% | 600,00 |
| 02.05.2025 | 13,60 | 13,70 | 13,60 | 13,70 | -2,14% | 49,00 |
| 29.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 15,70% | 440,00 |
| 22.04.2025 | 11,50 | 12,10 | 11,50 | 12,10 | -13,57% | 268,00 |
| 16.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | 500,00 |
| 15.04.2025 | 14,50 | 14,50 | 14,20 | 14,40 | 12,50% | 121,00 |
| 09.04.2025 | 13,60 | 13,60 | 12,80 | 12,80 | 3,23% | 313,00 |
| 07.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -24,39% | 260,00 |
| 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 | -6,04% | 536,00 |
| 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 | 9,78% | 600,00 |
| 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 | 20,62% | 217,00 |
| 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 | -1,75% | 26,00 |
| 13.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | 50,00 |
| 12.02.2025 | 11,10 | 11,10 | 11,00 | 11,00 | 3,77% | 925,00 |
| 10.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | 220,00 |
| 31.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -5,36% | 200,00 |
| 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 | 17,95% | 710,00 |
| 15.01.2025 | 10,00 | 10,00 | 9,75 | 9,75 | -0,51% | 27,00 |
| 13.01.2025 | 10,00 | 10,00 | 9,80 | 9,80 | -5,77% | 243,00 |
| 09.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 5,05% | 100,00 |
| 07.01.2025 | 9,55 | 9,90 | 9,55 | 9,90 | 0,00% | 628,00 |
| 30.12.2024 | 10,50 | 10,50 | 9,90 | 9,90 | -2,94% | 1.111,00 |
| 27.12.2024 | 11,20 | 11,20 | 10,20 | 10,20 | 19,30% | 2.202,00 |