44,390€
-1,09%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 44,67 | 44,78 | 44,39 | 44,39 | -0,97% | - |
| 21.11.2024 | 44,93 | 45,30 | 44,23 | 44,83 | 0,19% | - |
| 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% | 2,00 |
| 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% | 600,00 |
| 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 |
| 29.08.2024 | 29,54 | 30,40 | 29,54 | 30,20 | 0,94% | - |
| 27.08.2024 | 29,59 | 30,06 | 29,59 | 29,92 | -0,60% | - |
| 26.08.2024 | 29,52 | 30,20 | 29,52 | 30,10 | 0,77% | - |
| 23.08.2024 | 30,09 | 30,38 | 29,87 | 29,87 | -1,81% | 5,00 |
| 22.08.2024 | 30,09 | 30,42 | 30,09 | 30,42 | -0,16% | - |
| 21.08.2024 | 29,51 | 30,47 | 29,51 | 30,47 | 0,10% | - |
| 20.08.2024 | 30,44 | 30,44 | 30,44 | 30,44 | 0,16% | - |
| 19.08.2024 | 30,02 | 30,99 | 30,02 | 30,39 | -1,81% | 200,00 |
| 16.08.2024 | 30,95 | 30,95 | 30,95 | 30,95 | -0,32% | - |
| 15.08.2024 | 29,90 | 31,14 | 29,90 | 31,05 | 3,33% | - |
| 14.08.2024 | 30,01 | 30,06 | 29,94 | 30,05 | -0,63% | - |
| 13.08.2024 | 29,89 | 30,24 | 29,89 | 30,24 | 0,03% | - |
| 12.08.2024 | 30,49 | 30,49 | 30,23 | 30,23 | -2,26% | - |
| 09.08.2024 | 30,93 | 30,93 | 30,93 | 30,93 | 1,05% | - |
| 08.08.2024 | 30,61 | 30,61 | 30,61 | 30,61 | -1,86% | - |
| 07.08.2024 | 30,44 | 31,51 | 30,44 | 31,19 | 8,30% | 59,00 |
| 06.08.2024 | 28,11 | 28,80 | 28,11 | 28,80 | 8,88% | - |
| 05.08.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -2,83% | - |
| 02.08.2024 | 27,22 | 27,22 | 27,22 | 27,22 | -3,44% | - |
| 01.08.2024 | 27,66 | 28,19 | 27,66 | 28,19 | 0,71% | 21,00 |
| 31.07.2024 | 27,48 | 28,25 | 27,48 | 27,99 | 0,86% | - |
| 30.07.2024 | 27,53 | 28,04 | 27,53 | 27,75 | 1,17% | 90,00 |
| 29.07.2024 | 27,43 | 27,43 | 27,43 | 27,43 | 2,62% | - |
| 26.07.2024 | 26,73 | 26,73 | 26,73 | 26,73 | -1,22% | - |
| 25.07.2024 | 26,77 | 27,08 | 26,77 | 27,06 | -0,15% | 118,00 |
| 24.07.2024 | 27,18 | 27,25 | 27,10 | 27,10 | -2,38% | 300,00 |
| 23.07.2024 | 27,86 | 27,86 | 27,76 | 27,76 | -0,68% | - |
| 19.07.2024 | 28,00 | 28,00 | 27,95 | 27,95 | -1,20% | 1,00 |
| 18.07.2024 | 28,29 | 28,29 | 28,29 | 28,29 | -0,53% | - |
| 17.07.2024 | 28,52 | 28,55 | 28,44 | 28,44 | -0,94% | - |
| 16.07.2024 | 28,60 | 28,78 | 28,60 | 28,71 | -0,97% | - |
| 15.07.2024 | 29,41 | 29,41 | 28,99 | 28,99 | -1,76% | - |
| 12.07.2024 | 29,48 | 29,51 | 29,47 | 29,51 | 1,30% | 5,00 |
| 11.07.2024 | 27,82 | 29,15 | 27,82 | 29,13 | 3,41% | - |
| 10.07.2024 | 27,80 | 28,45 | 27,80 | 28,17 | 0,21% | 400,00 |
| 09.07.2024 | 27,86 | 28,11 | 27,86 | 28,11 | 0,18% | - |
| 08.07.2024 | 28,56 | 28,56 | 28,06 | 28,06 | -3,57% | - |
| 05.07.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 1,01% | - |
| 04.07.2024 | 28,81 | 28,81 | 28,81 | 28,81 | 2,86% | - |
| 03.07.2024 | 28,01 | 28,01 | 28,01 | 28,01 | -0,36% | - |
| 02.07.2024 | 28,11 | 28,11 | 28,11 | 28,11 | -1,02% | - |
| 01.07.2024 | 28,37 | 28,65 | 28,37 | 28,40 | -1,93% | - |
| 28.06.2024 | 28,96 | 28,96 | 28,96 | 28,96 | -0,86% | - |