46,840€
3,97%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 46,74 | 47,74 | 45,72 | 47,17 | 4,69% | - |
| 13.03.2025 | 45,05 | 45,05 | 45,05 | 45,05 | 0,38% | - |
| 12.03.2025 | 44,88 | 44,88 | 44,88 | 44,88 | -0,88% | - |
| 10.03.2025 | 45,52 | 45,52 | 45,28 | 45,28 | -1,20% | 3,00 |
| 07.03.2025 | 45,30 | 45,83 | 45,30 | 45,83 | -0,15% | 45,00 |
| 06.03.2025 | 46,32 | 46,32 | 45,90 | 45,90 | -1,44% | 20,00 |
| 05.03.2025 | 45,82 | 46,57 | 45,82 | 46,57 | 1,20% | 14,00 |
| 04.03.2025 | 46,02 | 46,02 | 46,02 | 46,02 | -0,02% | - |
| 03.03.2025 | 47,17 | 47,17 | 46,03 | 46,03 | -2,89% | 12,00 |
| 28.02.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -2,07% | - |
| 27.02.2025 | 47,00 | 48,40 | 47,00 | 48,40 | 5,26% | 265,00 |
| 26.02.2025 | 45,98 | 45,98 | 45,98 | 45,98 | 1,73% | - |
| 25.02.2025 | 44,38 | 45,45 | 44,38 | 45,20 | 0,65% | 8.428,00 |
| 24.02.2025 | 44,91 | 44,91 | 44,91 | 44,91 | 0,13% | - |
| 21.02.2025 | 44,85 | 44,85 | 44,85 | 44,85 | -0,16% | - |
| 20.02.2025 | 44,92 | 44,92 | 44,92 | 44,92 | -3,50% | - |
| 19.02.2025 | 46,81 | 46,81 | 46,34 | 46,55 | 0,93% | 1.361,00 |
| 18.02.2025 | 46,12 | 46,12 | 46,12 | 46,12 | -0,13% | - |
| 17.02.2025 | 46,18 | 46,18 | 46,18 | 46,18 | -0,50% | 60,00 |
| 14.02.2025 | 46,41 | 46,41 | 46,41 | 46,41 | 0,63% | - |
| 13.02.2025 | 46,12 | 46,12 | 46,12 | 46,12 | -1,62% | - |
| 12.02.2025 | 46,07 | 46,88 | 46,07 | 46,88 | 0,28% | 60,00 |
| 11.02.2025 | 46,43 | 46,75 | 46,28 | 46,75 | 0,24% | 50,00 |
| 10.02.2025 | 46,64 | 46,64 | 46,64 | 46,64 | -0,58% | - |
| 07.02.2025 | 46,90 | 48,49 | 46,90 | 46,91 | 6,61% | 220,00 |
| 06.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,73% | 20,00 |
| 05.02.2025 | 43,68 | 43,68 | 43,68 | 43,68 | -0,23% | - |
| 04.02.2025 | 43,56 | 44,26 | 43,56 | 43,78 | -1,99% | 164,00 |
| 03.02.2025 | 44,67 | 44,67 | 44,67 | 44,67 | -1,97% | - |
| 31.01.2025 | 45,57 | 45,57 | 45,57 | 45,57 | 5,76% | - |
| 30.01.2025 | 43,09 | 43,09 | 43,09 | 43,09 | -2,31% | - |
| 29.01.2025 | 43,53 | 44,11 | 43,53 | 44,11 | 2,87% | 35,00 |
| 28.01.2025 | 42,88 | 42,88 | 42,88 | 42,88 | -2,01% | - |
| 27.01.2025 | 43,76 | 43,76 | 43,76 | 43,76 | 1,30% | - |
| 24.01.2025 | 42,60 | 43,20 | 42,60 | 43,20 | 2,35% | 6,00 |
| 23.01.2025 | 42,21 | 42,21 | 42,21 | 42,21 | -1,33% | - |
| 22.01.2025 | 42,78 | 42,78 | 42,78 | 42,78 | -0,56% | - |
| 21.01.2025 | 43,02 | 43,02 | 43,02 | 43,02 | 0,63% | - |
| 20.01.2025 | 43,13 | 43,13 | 42,75 | 42,75 | 1,96% | 300,00 |
| 17.01.2025 | 41,93 | 41,93 | 41,93 | 41,93 | -0,47% | - |
| 16.01.2025 | 42,13 | 42,13 | 42,13 | 42,13 | 0,12% | - |
| 15.01.2025 | 42,08 | 42,08 | 42,08 | 42,08 | -0,99% | - |
| 14.01.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 2,88% | - |
| 13.01.2025 | 41,31 | 41,31 | 41,31 | 41,31 | -1,05% | - |
| 10.01.2025 | 41,49 | 41,75 | 41,49 | 41,75 | -0,64% | 28,00 |
| 09.01.2025 | 42,02 | 42,02 | 42,02 | 42,02 | -0,43% | - |
| 08.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -2,02% | - |
| 07.01.2025 | 43,14 | 43,14 | 42,65 | 43,07 | 0,84% | 863,00 |
| 06.01.2025 | 42,71 | 42,71 | 42,71 | 42,71 | -4,02% | - |
| 03.01.2025 | 44,50 | 44,50 | 44,50 | 44,50 | -2,94% | - |
| 02.01.2025 | 45,85 | 45,85 | 45,85 | 45,85 | -1,93% | 20,00 |
| 30.12.2024 | 46,75 | 46,75 | 46,75 | 46,75 | -2,16% | - |
| 27.12.2024 | 47,78 | 47,78 | 47,78 | 47,78 | 3,06% | - |
| 23.12.2024 | 46,36 | 46,36 | 46,36 | 46,36 | -0,32% | - |
| 20.12.2024 | 46,51 | 46,51 | 46,51 | 46,51 | 0,19% | - |
| 19.12.2024 | 46,42 | 46,42 | 46,42 | 46,42 | -0,04% | - |
| 18.12.2024 | 47,27 | 47,27 | 46,44 | 46,44 | -0,98% | 25,00 |
| 17.12.2024 | 46,48 | 46,90 | 46,48 | 46,90 | 2,29% | 238,00 |
| 16.12.2024 | 45,85 | 45,85 | 45,85 | 45,85 | -4,30% | - |
| 13.12.2024 | 47,91 | 47,91 | 47,91 | 47,91 | -0,81% | - |
| 12.12.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 4,30% | - |
| 11.12.2024 | 46,31 | 46,31 | 46,31 | 46,31 | -0,88% | - |
| 10.12.2024 | 46,72 | 46,72 | 46,72 | 46,72 | -4,36% | - |
| 09.12.2024 | 45,65 | 48,85 | 45,65 | 48,85 | 5,97% | 70,00 |
| 06.12.2024 | 46,10 | 46,10 | 46,10 | 46,10 | 1,88% | - |
| 05.12.2024 | 44,51 | 45,25 | 44,51 | 45,25 | 1,28% | 12,00 |
| 04.12.2024 | 44,68 | 44,68 | 44,68 | 44,68 | -0,25% | - |
| 03.12.2024 | 44,68 | 44,79 | 44,68 | 44,79 | 2,73% | 200,00 |
| 02.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,79% | - |
| 29.11.2024 | 42,83 | 43,26 | 42,83 | 43,26 | -1,01% | 100,00 |
| 28.11.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -0,41% | - |
| 27.11.2024 | 43,88 | 43,88 | 43,88 | 43,88 | -2,47% | - |
| 26.11.2024 | 44,99 | 44,99 | 44,99 | 44,99 | 1,88% | - |
| 25.11.2024 | 44,16 | 44,16 | 44,16 | 44,16 | -1,91% | - |
| 22.11.2024 | 44,76 | 45,02 | 44,76 | 45,02 | 1,53% | 100,00 |
| 21.11.2024 | 44,34 | 44,34 | 44,34 | 44,34 | -0,54% | - |
| 20.11.2024 | 44,58 | 44,58 | 44,58 | 44,58 | -1,63% | - |
| 19.11.2024 | 44,77 | 45,32 | 44,77 | 45,32 | 1,41% | 56,00 |
| 18.11.2024 | 44,69 | 44,69 | 44,69 | 44,69 | -0,13% | - |
| 15.11.2024 | 44,75 | 44,75 | 44,75 | 44,75 | 0,40% | - |
| 14.11.2024 | 44,56 | 44,57 | 44,56 | 44,57 | -0,67% | 6,00 |
| 13.11.2024 | 44,46 | 44,87 | 44,46 | 44,87 | -0,73% | 30,00 |
| 12.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -2,59% | - |
| 11.11.2024 | 46,57 | 46,57 | 46,40 | 46,40 | -2,36% | 500,00 |
| 08.11.2024 | 47,52 | 47,52 | 47,52 | 47,52 | 0,38% | - |
| 07.11.2024 | 47,29 | 47,34 | 47,29 | 47,34 | 3,86% | 90,00 |
| 06.11.2024 | 45,58 | 45,58 | 45,58 | 45,58 | 2,61% | - |
| 05.11.2024 | 44,73 | 44,73 | 44,42 | 44,42 | -0,85% | 70,00 |
| 04.11.2024 | 42,00 | 44,80 | 42,00 | 44,80 | 10,92% | 120,00 |
| 01.11.2024 | 40,39 | 40,39 | 40,39 | 40,39 | -1,46% | - |
| 31.10.2024 | 40,99 | 40,99 | 40,99 | 40,99 | 0,12% | - |
| 30.10.2024 | 41,07 | 41,07 | 40,94 | 40,94 | -1,82% | 89,00 |
| 29.10.2024 | 41,06 | 41,70 | 41,06 | 41,70 | 0,99% | - |
| 28.10.2024 | 40,50 | 41,29 | 40,50 | 41,29 | 2,46% | - |
| 25.10.2024 | 40,51 | 40,51 | 40,20 | 40,30 | 0,20% | 500,00 |
| 24.10.2024 | 40,16 | 40,53 | 40,16 | 40,22 | -1,32% | 170,00 |
| 23.10.2024 | 40,17 | 40,76 | 40,17 | 40,76 | 1,27% | 100,00 |
| 22.10.2024 | 40,25 | 40,25 | 40,25 | 40,25 | 0,45% | - |
| 21.10.2024 | 40,07 | 40,07 | 40,07 | 40,07 | -0,84% | - |
| 18.10.2024 | 40,01 | 41,50 | 40,01 | 40,41 | -1,77% | 1.080,00 |