35,120€
0,17%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 35,73 | 35,73 | 35,73 | 35,73 | 1,91% | 95,00 |
| 09.05.2024 | 34,42 | 35,06 | 34,42 | 35,06 | 1,95% | 23,00 |
| 08.05.2024 | 34,55 | 34,87 | 34,39 | 34,39 | -0,41% | 1.833,00 |
| 07.05.2024 | 35,29 | 36,10 | 34,53 | 34,53 | -0,89% | 4.630,00 |
| 06.05.2024 | 35,99 | 35,99 | 34,82 | 34,84 | -1,50% | 869,00 |
| 03.05.2024 | 35,57 | 35,57 | 35,37 | 35,37 | 2,73% | 619,00 |
| 02.05.2024 | 33,66 | 34,49 | 33,47 | 34,43 | -0,20% | 1.916,00 |
| 30.04.2024 | 36,29 | 36,29 | 33,79 | 34,50 | -7,66% | 749,00 |
| 29.04.2024 | 37,14 | 37,49 | 36,89 | 37,36 | 0,19% | 810,00 |
| 26.04.2024 | 37,29 | 37,35 | 37,29 | 37,29 | 2,39% | 167,00 |
| 25.04.2024 | 36,15 | 36,47 | 35,82 | 36,42 | 1,56% | - |
| 24.04.2024 | 36,00 | 36,00 | 35,86 | 35,86 | 0,73% | 35,00 |
| 23.04.2024 | 36,00 | 36,00 | 35,60 | 35,60 | 2,30% | 1.068,00 |
| 22.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 12,00 |
| 19.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,86% | 34,00 |
| 18.04.2024 | 34,36 | 34,36 | 34,35 | 34,36 | -0,89% | 56,00 |
| 17.04.2024 | 34,97 | 34,97 | 34,67 | 34,67 | -0,32% | 550,00 |
| 16.04.2024 | 35,30 | 35,30 | 34,62 | 34,78 | -1,75% | 1.089,00 |
| 15.04.2024 | 35,43 | 35,50 | 35,29 | 35,40 | -0,65% | 438,00 |
| 12.04.2024 | 36,20 | 36,50 | 35,60 | 35,63 | -1,76% | 110,00 |
| 11.04.2024 | 36,27 | 36,27 | 36,27 | 36,27 | 0,75% | 1,00 |
| 10.04.2024 | 35,64 | 36,34 | 35,64 | 36,00 | 0,42% | 335,00 |
| 09.04.2024 | 35,85 | 35,85 | 35,85 | 35,85 | 2,14% | 26,00 |
| 08.04.2024 | 35,96 | 35,96 | 35,10 | 35,10 | -1,82% | 907,00 |
| 05.04.2024 | 36,33 | 36,79 | 35,75 | 35,75 | -1,79% | 93,00 |
| 04.04.2024 | 36,42 | 36,47 | 36,37 | 36,40 | -0,33% | 56,00 |
| 03.04.2024 | 36,39 | 36,52 | 36,39 | 36,52 | -1,56% | 110,00 |
| 02.04.2024 | 37,20 | 37,66 | 37,10 | 37,10 | 0,11% | 251,00 |
| 28.03.2024 | 35,75 | 37,06 | 35,75 | 37,06 | 3,03% | 545,00 |
| 27.03.2024 | 36,31 | 36,31 | 35,97 | 35,97 | 0,00% | 41,00 |
| 26.03.2024 | 35,42 | 35,97 | 35,42 | 35,97 | 2,19% | 312,00 |
| 25.03.2024 | 35,28 | 35,60 | 35,20 | 35,20 | -0,06% | 1.290,00 |
| 22.03.2024 | 35,63 | 35,63 | 35,22 | 35,22 | -1,23% | 228,00 |
| 21.03.2024 | 36,67 | 36,67 | 35,66 | 35,66 | -1,61% | 4,00 |
| 20.03.2024 | 35,15 | 36,25 | 35,13 | 36,25 | 2,79% | - |
| 19.03.2024 | 38,50 | 38,50 | 34,99 | 35,26 | -7,01% | 1.499,00 |
| 18.03.2024 | 38,45 | 38,75 | 37,92 | 37,92 | -2,22% | 648,00 |
| 15.03.2024 | 39,18 | 39,18 | 38,78 | 38,78 | 0,62% | 664,00 |
| 14.03.2024 | 39,01 | 39,01 | 38,54 | 38,54 | -2,87% | 119,00 |
| 13.03.2024 | 39,68 | 39,68 | 39,68 | 39,68 | -0,43% | 2,00 |
| 12.03.2024 | 38,47 | 39,85 | 38,47 | 39,85 | 4,07% | 141,00 |
| 11.03.2024 | 37,74 | 38,40 | 37,74 | 38,29 | 2,13% | 368,00 |
| 08.03.2024 | 37,49 | 37,49 | 37,49 | 37,49 | -1,65% | 240,00 |
| 07.03.2024 | 38,49 | 38,49 | 37,35 | 38,12 | -1,19% | 427,00 |
| 06.03.2024 | 38,18 | 38,70 | 38,18 | 38,58 | 0,92% | 700,00 |
| 05.03.2024 | 38,07 | 38,23 | 38,07 | 38,23 | -0,31% | 272,00 |
| 04.03.2024 | 39,75 | 39,75 | 38,35 | 38,35 | -2,89% | 153,00 |
| 01.03.2024 | 40,12 | 40,51 | 39,49 | 39,49 | -0,93% | 463,00 |
| 29.02.2024 | 40,76 | 40,84 | 39,86 | 39,86 | 0,50% | 168,00 |
| 28.02.2024 | 39,38 | 39,76 | 39,38 | 39,66 | 0,76% | 196,00 |
| 27.02.2024 | 38,41 | 39,88 | 38,41 | 39,36 | 1,68% | 365,00 |
| 26.02.2024 | 39,24 | 39,24 | 38,60 | 38,71 | -0,74% | 454,00 |
| 23.02.2024 | 38,85 | 39,51 | 38,85 | 39,00 | 1,09% | 1.781,00 |
| 22.02.2024 | 38,76 | 38,90 | 38,52 | 38,58 | 0,81% | 1.445,00 |
| 21.02.2024 | 38,85 | 39,13 | 38,27 | 38,27 | 1,19% | 710,00 |
| 20.02.2024 | 38,26 | 38,26 | 37,82 | 37,82 | -2,88% | 45,00 |
| 19.02.2024 | 38,67 | 38,94 | 38,67 | 38,94 | 0,96% | 277,00 |
| 16.02.2024 | 38,93 | 38,93 | 38,39 | 38,57 | 1,58% | 458,00 |
| 15.02.2024 | 37,41 | 37,99 | 37,41 | 37,97 | 1,25% | 335,00 |
| 14.02.2024 | 37,50 | 37,91 | 37,50 | 37,50 | -0,50% | 975,00 |
| 13.02.2024 | 37,61 | 37,69 | 37,45 | 37,69 | -2,36% | 285,00 |
| 12.02.2024 | 37,62 | 38,60 | 37,60 | 38,60 | 4,35% | 431,00 |
| 09.02.2024 | 37,11 | 37,11 | 36,41 | 36,99 | 0,41% | 555,00 |
| 08.02.2024 | 37,75 | 37,75 | 36,84 | 36,84 | -2,05% | 166,00 |
| 07.02.2024 | 39,21 | 42,01 | 37,61 | 37,61 | 7,92% | 2.370,00 |
| 06.02.2024 | 33,92 | 35,20 | 33,92 | 34,85 | 4,22% | 608,00 |
| 05.02.2024 | 32,85 | 33,46 | 32,45 | 33,44 | 3,59% | 295,00 |
| 02.02.2024 | 32,87 | 32,87 | 32,22 | 32,28 | -0,55% | 484,00 |
| 01.02.2024 | 32,33 | 32,46 | 32,33 | 32,46 | 1,44% | 11,00 |
| 31.01.2024 | 32,49 | 32,59 | 31,70 | 32,00 | -1,69% | 740,00 |
| 30.01.2024 | 32,97 | 32,97 | 32,55 | 32,55 | -2,28% | 12,00 |
| 29.01.2024 | 33,10 | 33,31 | 32,82 | 33,31 | 2,33% | 112,00 |
| 26.01.2024 | 32,42 | 32,59 | 32,42 | 32,55 | -1,15% | 616,00 |
| 25.01.2024 | 33,88 | 33,88 | 32,86 | 32,93 | -4,30% | 310,00 |
| 24.01.2024 | 33,38 | 34,41 | 33,38 | 34,41 | 3,36% | 149,00 |
| 23.01.2024 | 31,80 | 33,29 | 31,80 | 33,29 | 4,29% | 544,00 |
| 22.01.2024 | 31,92 | 31,92 | 30,99 | 31,92 | -1,21% | 1.295,00 |
| 19.01.2024 | 32,60 | 32,60 | 32,31 | 32,31 | -1,70% | 202,00 |
| 18.01.2024 | 32,95 | 32,95 | 32,86 | 32,87 | 1,61% | 211,00 |
| 17.01.2024 | 33,35 | 33,35 | 31,95 | 32,35 | -2,30% | 328,00 |
| 16.01.2024 | 33,99 | 33,99 | 33,08 | 33,11 | -3,92% | 1.003,00 |
| 15.01.2024 | 34,00 | 34,46 | 33,94 | 34,46 | 0,73% | 512,00 |
| 12.01.2024 | 35,10 | 35,10 | 34,21 | 34,21 | -0,87% | 199,00 |
| 11.01.2024 | 35,57 | 35,57 | 34,16 | 34,51 | -1,15% | 1.057,00 |
| 10.01.2024 | 36,19 | 36,19 | 34,88 | 34,91 | -2,38% | 637,00 |
| 09.01.2024 | 36,23 | 36,30 | 35,76 | 35,76 | -3,33% | 177,00 |
| 08.01.2024 | 37,53 | 37,61 | 35,93 | 36,99 | 1,37% | 251,00 |
| 05.01.2024 | 38,37 | 38,37 | 36,49 | 36,49 | -5,17% | 53,00 |
| 04.01.2024 | 39,07 | 39,07 | 38,48 | 38,48 | -2,34% | 680,00 |
| 03.01.2024 | 38,98 | 39,48 | 38,83 | 39,40 | 1,78% | 225,00 |
| 02.01.2024 | 38,21 | 38,87 | 38,18 | 38,71 | 0,23% | 1.228,00 |
| 29.12.2023 | 38,50 | 38,62 | 38,50 | 38,62 | 1,23% | 4,00 |
| 28.12.2023 | 37,80 | 38,35 | 37,77 | 38,15 | 1,62% | 573,00 |
| 27.12.2023 | 37,75 | 37,87 | 37,26 | 37,54 | -0,82% | 585,00 |
| 22.12.2023 | 37,32 | 37,85 | 37,32 | 37,85 | 1,20% | 295,00 |
| 21.12.2023 | 37,33 | 37,40 | 36,78 | 37,40 | -0,03% | 234,00 |
| 20.12.2023 | 37,27 | 37,42 | 37,27 | 37,41 | -0,24% | 16,00 |
| 19.12.2023 | 36,94 | 37,50 | 36,94 | 37,50 | 2,24% | 16,00 |
| 18.12.2023 | 37,03 | 37,03 | 36,57 | 36,68 | 0,08% | 166,00 |
| 15.12.2023 | 37,03 | 37,03 | 36,49 | 36,65 | 0,27% | 183,00 |