40,400€
-1,22%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 41,30 | 41,30 | 40,80 | 40,90 | -1,68% | - |
| 06.05.2026 | 40,90 | 41,80 | 40,90 | 41,60 | 0,48% | - |
| 05.05.2026 | 40,70 | 41,60 | 40,70 | 41,40 | 1,47% | - |
| 04.05.2026 | 41,70 | 41,70 | 40,80 | 40,80 | -1,21% | - |
| 30.04.2026 | 41,50 | 41,70 | 40,90 | 41,30 | -0,72% | - |
| 29.04.2026 | 40,90 | 42,20 | 40,60 | 41,60 | 2,72% | 120,00 |
| 28.04.2026 | 40,10 | 40,90 | 39,70 | 40,50 | -0,74% | - |
| 27.04.2026 | 41,30 | 41,60 | 40,70 | 40,80 | -2,16% | - |
| 24.04.2026 | 41,20 | 41,80 | 41,20 | 41,70 | 1,46% | - |
| 23.04.2026 | 40,90 | 41,20 | 40,80 | 41,10 | -0,72% | - |
| 22.04.2026 | 41,20 | 41,60 | 41,20 | 41,40 | 0,00% | - |
| 21.04.2026 | 41,60 | 41,90 | 41,20 | 41,40 | 0,49% | - |
| 20.04.2026 | 41,20 | 41,50 | 41,10 | 41,20 | 0,00% | - |
| 17.04.2026 | 40,00 | 41,20 | 39,70 | 41,20 | 0,00% | - |
| 16.04.2026 | 41,60 | 42,20 | 41,10 | 41,20 | -1,67% | - |
| 15.04.2026 | 41,70 | 42,20 | 41,60 | 41,90 | 0,00% | 446,00 |
| 14.04.2026 | 41,70 | 42,20 | 41,60 | 41,90 | -0,24% | - |
| 13.04.2026 | 42,00 | 42,20 | 41,70 | 42,00 | -0,94% | - |
| 10.04.2026 | 42,70 | 42,70 | 42,30 | 42,40 | -0,93% | - |
| 09.04.2026 | 42,40 | 43,20 | 42,40 | 42,80 | 0,47% | - |
| 08.04.2026 | 41,80 | 42,90 | 41,40 | 42,60 | 3,15% | 150,00 |
| 07.04.2026 | 41,70 | 41,80 | 41,20 | 41,30 | -3,01% | - |
| 02.04.2026 | 41,77 | 42,80 | 41,73 | 42,58 | 0,12% | - |
| 01.04.2026 | 41,94 | 42,58 | 41,87 | 42,53 | 0,85% | - |
| 31.03.2026 | 42,19 | 42,36 | 41,90 | 42,17 | -0,05% | 220,00 |
| 30.03.2026 | 42,85 | 43,19 | 42,19 | 42,19 | -1,63% | - |
| 27.03.2026 | 43,60 | 43,60 | 42,77 | 42,89 | -0,67% | - |
| 26.03.2026 | 42,88 | 43,82 | 42,63 | 43,18 | -1,98% | - |
| 25.03.2026 | 44,53 | 44,85 | 44,05 | 44,05 | -0,94% | - |
| 24.03.2026 | 44,87 | 45,12 | 44,39 | 44,47 | -0,31% | - |
| 23.03.2026 | 44,28 | 45,57 | 44,13 | 44,61 | -0,02% | - |
| 20.03.2026 | 46,07 | 46,15 | 44,59 | 44,62 | -3,42% | 800,00 |
| 19.03.2026 | 46,40 | 46,58 | 45,78 | 46,20 | 0,65% | 1.100,00 |
| 18.03.2026 | 46,81 | 46,88 | 45,87 | 45,90 | -1,61% | 124,00 |
| 17.03.2026 | 47,33 | 47,51 | 46,54 | 46,65 | -0,17% | 3.200,00 |
| 16.03.2026 | 46,36 | 47,28 | 46,16 | 46,73 | 1,54% | - |
| 13.03.2026 | 45,32 | 46,29 | 45,09 | 46,02 | 1,32% | - |
| 12.03.2026 | 45,35 | 45,82 | 45,11 | 45,42 | -0,42% | - |
| 11.03.2026 | 45,57 | 45,94 | 45,45 | 45,61 | -0,02% | - |
| 10.03.2026 | 45,49 | 46,15 | 45,39 | 45,62 | -0,26% | 40,00 |
| 09.03.2026 | 45,00 | 45,77 | 44,30 | 45,74 | 2,40% | - |
| 06.03.2026 | 46,00 | 46,00 | 44,67 | 44,67 | -0,80% | - |
| 05.03.2026 | 44,58 | 45,12 | 44,55 | 45,03 | -0,02% | - |
| 04.03.2026 | 44,54 | 45,60 | 44,51 | 45,04 | 0,09% | - |
| 03.03.2026 | 44,67 | 45,16 | 44,40 | 45,00 | -1,53% | - |
| 02.03.2026 | 45,95 | 46,30 | 45,40 | 45,70 | -1,59% | - |
| 27.02.2026 | 46,40 | 46,79 | 46,21 | 46,44 | -1,17% | - |
| 26.02.2026 | 46,48 | 47,45 | 46,09 | 46,99 | -1,51% | 1,00 |
| 25.02.2026 | 47,09 | 47,80 | 47,07 | 47,71 | 0,36% | 27,00 |
| 24.02.2026 | 46,61 | 47,54 | 46,59 | 47,54 | 1,60% | - |
| 23.02.2026 | 45,59 | 46,95 | 45,35 | 46,79 | 3,45% | - |
| 20.02.2026 | 45,79 | 46,10 | 45,23 | 45,23 | -2,58% | - |
| 19.02.2026 | 46,75 | 47,22 | 46,27 | 46,43 | -1,38% | - |
| 18.02.2026 | 46,05 | 47,25 | 46,05 | 47,08 | 1,77% | 150,00 |
| 17.02.2026 | 45,21 | 46,49 | 45,21 | 46,26 | 1,38% | 150,00 |
| 16.02.2026 | 45,62 | 45,90 | 45,62 | 45,63 | -2,14% | 20,00 |
| 13.02.2026 | 46,13 | 46,63 | 45,51 | 46,63 | 3,10% | - |
| 12.02.2026 | 47,08 | 47,09 | 45,12 | 45,23 | -4,28% | 20,00 |
| 11.02.2026 | 47,36 | 48,11 | 47,25 | 47,25 | -1,60% | - |
| 10.02.2026 | 47,89 | 48,23 | 47,64 | 48,02 | -0,66% | - |
| 09.02.2026 | 47,80 | 48,34 | 47,14 | 48,34 | -1,17% | - |
| 06.02.2026 | 46,42 | 49,27 | 46,34 | 48,91 | 3,78% | 110,00 |
| 05.02.2026 | 46,00 | 47,28 | 44,69 | 47,13 | 4,73% | 110,00 |
| 04.02.2026 | 42,64 | 45,11 | 42,64 | 45,00 | 4,58% | - |
| 03.02.2026 | 42,55 | 43,07 | 42,48 | 43,03 | 0,49% | 130,00 |
| 02.02.2026 | 41,01 | 42,82 | 40,97 | 42,82 | 2,76% | - |
| 30.01.2026 | 41,80 | 42,12 | 41,49 | 41,67 | -1,28% | 37,00 |
| 29.01.2026 | 42,02 | 42,99 | 41,50 | 42,21 | 0,79% | 50,00 |
| 28.01.2026 | 41,88 | 42,67 | 41,55 | 41,88 | 0,70% | - |
| 27.01.2026 | 41,43 | 42,21 | 41,22 | 41,59 | 1,59% | - |
| 26.01.2026 | 41,04 | 41,47 | 40,83 | 40,94 | -1,25% | - |
| 23.01.2026 | 41,76 | 42,20 | 41,37 | 41,46 | -1,22% | - |
| 22.01.2026 | 41,41 | 42,22 | 41,30 | 41,97 | 0,74% | - |
| 21.01.2026 | 40,38 | 41,72 | 40,38 | 41,66 | 3,17% | - |
| 20.01.2026 | 40,24 | 40,95 | 40,13 | 40,38 | 0,25% | - |
| 19.01.2026 | 40,30 | 40,35 | 40,23 | 40,28 | -2,04% | - |
| 16.01.2026 | 41,26 | 41,27 | 40,59 | 41,12 | -0,94% | - |
| 15.01.2026 | 40,65 | 41,71 | 40,63 | 41,51 | 2,34% | - |
| 14.01.2026 | 41,14 | 41,61 | 40,51 | 40,56 | -2,01% | 1,00 |
| 13.01.2026 | 41,38 | 41,89 | 41,26 | 41,39 | -0,89% | - |
| 12.01.2026 | 41,20 | 41,92 | 40,74 | 41,76 | 3,01% | - |
| 09.01.2026 | 40,90 | 41,25 | 40,37 | 40,54 | -1,43% | - |
| 08.01.2026 | 40,26 | 41,24 | 40,26 | 41,13 | 0,93% | - |
| 07.01.2026 | 40,81 | 41,17 | 40,48 | 40,75 | 0,05% | - |
| 06.01.2026 | 39,63 | 40,96 | 39,60 | 40,73 | 1,70% | - |
| 05.01.2026 | 40,15 | 40,60 | 39,86 | 40,05 | -2,65% | - |
| 02.01.2026 | 40,66 | 41,41 | 40,62 | 41,14 | -1,01% | 106,00 |
| 30.12.2025 | 41,56 | 41,56 | 41,56 | 41,56 | 1,46% | - |
| 29.12.2025 | 40,96 | 40,96 | 40,96 | 40,96 | 0,44% | - |
| 23.12.2025 | 40,78 | 40,78 | 40,78 | 40,78 | -0,37% | - |
| 22.12.2025 | 40,93 | 40,93 | 40,93 | 40,93 | 0,59% | - |
| 19.12.2025 | 40,69 | 40,69 | 40,69 | 40,69 | 1,07% | - |
| 18.12.2025 | 40,26 | 40,26 | 40,26 | 40,26 | 0,65% | - |
| 17.12.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,82% | - |
| 16.12.2025 | 40,33 | 40,33 | 40,33 | 40,33 | -1,83% | - |
| 15.12.2025 | 41,08 | 41,08 | 41,08 | 41,08 | 1,73% | - |
| 12.12.2025 | 40,38 | 40,38 | 40,38 | 40,38 | 1,97% | - |
| 11.12.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,68% | - |
| 10.12.2025 | 39,87 | 39,87 | 39,87 | 39,87 | 0,73% | - |
| 09.12.2025 | 39,11 | 39,58 | 39,11 | 39,58 | 0,79% | - |