44,935€
2,13%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 43,74 | 44,94 | 43,38 | 44,87 | 1,97% | - |
| 29.01.2025 | 43,31 | 44,00 | 43,31 | 44,00 | 1,29% | - |
| 28.01.2025 | 43,35 | 43,44 | 42,76 | 43,44 | 1,21% | - |
| 27.01.2025 | 43,35 | 43,35 | 42,92 | 42,92 | -0,65% | - |
| 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 | -1,23% | - |
| 27.12.2024 | 47,33 | 47,33 | 47,33 | 47,33 | 2,27% | - |
| 23.12.2024 | 46,28 | 46,28 | 46,28 | 46,28 | -0,98% | - |
| 22.12.2024 | 46,74 | 46,74 | 46,74 | 46,74 | -0,57% | - |
| 19.12.2024 | 46,91 | 47,01 | 46,91 | 47,01 | 0,09% | 200,00 |
| 18.12.2024 | 46,97 | 46,97 | 46,97 | 46,97 | -0,66% | - |
| 17.12.2024 | 45,74 | 47,28 | 45,74 | 47,28 | 0,40% | - |
| 13.12.2024 | 47,32 | 47,32 | 47,09 | 47,09 | -1,53% | - |
| 12.12.2024 | 48,13 | 48,13 | 47,55 | 47,82 | 1,57% | - |
| 11.12.2024 | 46,17 | 47,15 | 46,17 | 47,08 | 1,01% | - |
| 10.12.2024 | 46,61 | 46,61 | 46,61 | 46,61 | 2,33% | - |
| 09.12.2024 | 45,55 | 45,55 | 45,55 | 45,55 | -0,83% | - |
| 06.12.2024 | 45,93 | 45,93 | 45,93 | 45,93 | 1,30% | - |
| 05.12.2024 | 44,32 | 45,34 | 44,32 | 45,34 | 1,39% | - |
| 04.12.2024 | 44,51 | 44,72 | 44,51 | 44,72 | -0,53% | - |
| 03.12.2024 | 44,57 | 44,96 | 44,57 | 44,96 | 1,58% | - |
| 02.12.2024 | 43,48 | 44,26 | 43,48 | 44,26 | 0,55% | - |
| 29.11.2024 | 43,14 | 44,02 | 43,14 | 44,02 | 0,71% | 29,00 |
| 28.11.2024 | 43,96 | 44,44 | 43,71 | 43,71 | -1,93% | 50,00 |
| 27.11.2024 | 43,73 | 44,57 | 43,73 | 44,57 | 2,55% | - |
| 26.11.2024 | 44,62 | 44,62 | 43,46 | 43,46 | -2,40% | - |
| 25.11.2024 | 44,70 | 44,70 | 44,53 | 44,53 | -1,66% | 50,00 |
| 22.11.2024 | 44,59 | 45,28 | 44,59 | 45,28 | 0,89% | - |
| 21.11.2024 | 44,52 | 44,91 | 44,52 | 44,88 | 0,31% | - |
| 20.11.2024 | 44,47 | 44,81 | 44,47 | 44,74 | 0,36% | 5,00 |
| 19.11.2024 | 44,58 | 44,58 | 44,58 | 44,58 | 0,50% | - |
| 18.11.2024 | 44,36 | 44,36 | 44,36 | 44,36 | -1,16% | - |
| 15.11.2024 | 44,34 | 44,91 | 44,34 | 44,88 | 0,00% | - |
| 14.11.2024 | 44,15 | 44,89 | 44,15 | 44,88 | 0,11% | 54,00 |
| 13.11.2024 | 44,34 | 44,96 | 44,34 | 44,83 | -0,91% | - |
| 12.11.2024 | 44,87 | 45,70 | 44,87 | 45,24 | -2,23% | 1,00 |
| 11.11.2024 | 46,61 | 46,91 | 46,23 | 46,27 | -0,06% | 1.028,00 |
| 08.11.2024 | 47,29 | 47,29 | 46,30 | 46,30 | -2,91% | - |
| 07.11.2024 | 47,32 | 47,69 | 47,32 | 47,69 | 3,05% | - |
| 06.11.2024 | 45,49 | 46,41 | 45,43 | 46,28 | 5,01% | 50,00 |
| 05.11.2024 | 44,23 | 44,23 | 43,88 | 44,07 | -1,43% | - |
| 04.11.2024 | 42,33 | 44,85 | 42,33 | 44,71 | 7,92% | 1.000,00 |
| 01.11.2024 | 40,26 | 41,50 | 40,26 | 41,43 | 1,84% | 200,00 |
| 31.10.2024 | 40,96 | 40,96 | 40,68 | 40,68 | -1,33% | - |
| 30.10.2024 | 40,96 | 41,23 | 40,96 | 41,23 | 1,58% | - |
| 29.10.2024 | 40,96 | 41,73 | 40,59 | 40,59 | -1,84% | 300,00 |
| 28.10.2024 | 40,30 | 41,35 | 40,30 | 41,35 | 2,20% | - |
| 25.10.2024 | 40,09 | 40,88 | 40,09 | 40,46 | 0,72% | 2,00 |
| 24.10.2024 | 40,23 | 40,23 | 40,17 | 40,17 | -1,01% | - |
| 23.10.2024 | 40,09 | 40,58 | 40,09 | 40,58 | 0,40% | - |
| 22.10.2024 | 39,90 | 40,46 | 39,90 | 40,42 | 0,30% | - |
| 18.10.2024 | 40,40 | 40,40 | 40,30 | 40,30 | 1,18% | - |
| 17.10.2024 | 40,45 | 40,45 | 39,83 | 39,83 | -1,87% | - |
| 16.10.2024 | 40,20 | 40,70 | 40,20 | 40,59 | 0,07% | 5,00 |
| 15.10.2024 | 42,03 | 42,03 | 40,56 | 40,56 | -5,61% | 178,00 |
| 14.10.2024 | 42,97 | 42,97 | 42,97 | 42,97 | -1,38% | - |
| 11.10.2024 | 42,82 | 43,57 | 42,82 | 43,57 | 0,74% | - |
| 10.10.2024 | 43,40 | 43,48 | 42,92 | 43,25 | 1,41% | 7,00 |
| 09.10.2024 | 42,40 | 42,70 | 41,99 | 42,65 | 5,39% | 177,00 |
| 08.10.2024 | 40,31 | 40,47 | 40,31 | 40,47 | -11,27% | 126,00 |
| 07.10.2024 | 46,55 | 46,55 | 45,61 | 45,61 | -0,41% | 50,00 |
| 04.10.2024 | 44,51 | 45,99 | 44,51 | 45,80 | 2,19% | 150,00 |
| 03.10.2024 | 45,22 | 45,26 | 44,82 | 44,82 | -0,18% | 6,00 |
| 02.10.2024 | 44,54 | 45,45 | 44,36 | 44,90 | 4,71% | 452,00 |
| 01.10.2024 | 42,11 | 42,88 | 40,10 | 42,88 | 6,48% | 12,00 |
| 27.09.2024 | 39,70 | 41,10 | 39,70 | 40,27 | 3,23% | 1.400,00 |
| 26.09.2024 | 36,50 | 39,01 | 36,50 | 39,01 | 11,84% | 1.000,00 |
| 25.09.2024 | 33,68 | 34,99 | 33,68 | 34,88 | 6,96% | - |
| 23.09.2024 | 31,53 | 32,67 | 31,53 | 32,61 | 2,55% | 106,00 |
| 20.09.2024 | 31,51 | 31,80 | 31,51 | 31,80 | 0,32% | - |
| 19.09.2024 | 31,61 | 32,00 | 31,61 | 31,70 | 1,21% | 2.200,00 |
| 18.09.2024 | 31,09 | 31,60 | 31,09 | 31,32 | 0,16% | 100,00 |
| 17.09.2024 | 30,69 | 31,57 | 30,69 | 31,27 | 1,79% | 80,00 |
| 16.09.2024 | 31,16 | 31,39 | 30,72 | 30,72 | -1,54% | 300,00 |
| 13.09.2024 | 30,69 | 31,20 | 30,69 | 31,20 | 0,65% | - |
| 12.09.2024 | 30,64 | 31,00 | 30,64 | 31,00 | 0,62% | - |
| 11.09.2024 | 30,41 | 30,81 | 30,41 | 30,81 | 0,06% | - |
| 10.09.2024 | 30,49 | 31,41 | 30,49 | 30,79 | 1,18% | 325,00 |
| 06.09.2024 | 30,47 | 30,53 | 30,43 | 30,43 | -1,14% | - |
| 05.09.2024 | 30,26 | 30,88 | 30,26 | 30,78 | 1,18% | - |
| 04.09.2024 | 30,19 | 30,81 | 30,19 | 30,42 | -0,46% | 569,00 |
| 03.09.2024 | 30,19 | 30,56 | 30,19 | 30,56 | 1,06% | - |
| 02.09.2024 | 30,24 | 30,24 | 30,24 | 30,24 | -1,69% | - |
| 30.08.2024 | 30,48 | 30,76 | 30,48 | 30,76 | 1,85% | 400,00 |