35,295€
-0,21%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 35,01 | 36,10 | 34,99 | 35,30 | 0,83% | - |
| 06.05.2024 | 35,68 | 36,20 | 34,61 | 35,01 | -1,89% | - |
| 03.05.2024 | 35,18 | 35,74 | 35,13 | 35,68 | 2,44% | - |
| 02.05.2024 | 32,96 | 35,32 | 32,96 | 34,83 | 1,34% | - |
| 30.04.2024 | 36,10 | 36,10 | 33,78 | 34,37 | -7,93% | 120,00 |
| 29.04.2024 | 37,03 | 37,75 | 36,97 | 37,33 | 0,71% | - |
| 26.04.2024 | 36,40 | 37,79 | 36,22 | 37,07 | 1,83% | 300,00 |
| 25.04.2024 | 36,11 | 36,49 | 35,82 | 36,40 | 0,40% | - |
| 24.04.2024 | 35,85 | 36,42 | 35,72 | 36,26 | 1,14% | - |
| 23.04.2024 | 35,70 | 35,99 | 35,09 | 35,85 | 2,58% | - |
| 22.04.2024 | 34,82 | 35,47 | 34,59 | 34,95 | 0,37% | - |
| 19.04.2024 | 34,68 | 35,05 | 34,29 | 34,82 | -0,40% | - |
| 18.04.2024 | 34,56 | 35,33 | 34,32 | 34,96 | 1,13% | - |
| 17.04.2024 | 34,75 | 35,22 | 34,46 | 34,57 | -0,65% | - |
| 16.04.2024 | 35,46 | 35,64 | 34,29 | 34,79 | -1,97% | - |
| 15.04.2024 | 35,18 | 35,80 | 35,15 | 35,49 | 1,07% | - |
| 12.04.2024 | 36,02 | 36,50 | 35,11 | 35,12 | -2,21% | 650,00 |
| 11.04.2024 | 35,87 | 36,96 | 35,82 | 35,91 | -0,07% | - |
| 10.04.2024 | 35,71 | 36,66 | 35,67 | 35,94 | -0,25% | - |
| 09.04.2024 | 35,27 | 36,07 | 35,24 | 36,03 | 1,92% | - |
| 08.04.2024 | 35,61 | 36,06 | 34,96 | 35,35 | -1,02% | - |
| 05.04.2024 | 36,42 | 36,84 | 35,44 | 35,71 | -1,92% | - |
| 04.04.2024 | 36,37 | 36,83 | 36,28 | 36,41 | -0,01% | - |
| 03.04.2024 | 36,90 | 37,05 | 36,22 | 36,42 | -1,70% | - |
| 02.04.2024 | 37,39 | 37,95 | 36,78 | 37,05 | 0,91% | - |
| 28.03.2024 | 35,89 | 37,21 | 35,79 | 36,71 | 2,28% | - |
| 27.03.2024 | 36,05 | 36,48 | 35,64 | 35,89 | -0,21% | - |
| 26.03.2024 | 35,59 | 36,16 | 35,24 | 35,97 | 1,47% | - |
| 25.03.2024 | 34,98 | 35,83 | 34,84 | 35,45 | 1,10% | 3.000,00 |
| 22.03.2024 | 35,85 | 35,90 | 34,84 | 35,06 | -1,86% | - |
| 21.03.2024 | 36,36 | 36,72 | 35,43 | 35,73 | -1,22% | - |
| 20.03.2024 | 35,11 | 36,31 | 35,10 | 36,17 | 2,83% | - |
| 19.03.2024 | 38,23 | 38,28 | 34,43 | 35,17 | -8,48% | - |
| 18.03.2024 | 38,49 | 38,89 | 37,64 | 38,43 | -0,94% | - |
| 15.03.2024 | 38,69 | 39,92 | 38,39 | 38,80 | -1,15% | - |
| 14.03.2024 | 38,97 | 39,41 | 38,51 | 39,25 | -0,76% | - |
| 13.03.2024 | 39,41 | 40,06 | 38,47 | 39,55 | -0,11% | - |
| 12.03.2024 | 38,20 | 40,22 | 38,20 | 39,59 | 3,40% | - |
| 11.03.2024 | 37,60 | 38,51 | 37,57 | 38,29 | 1,55% | - |
| 08.03.2024 | 37,49 | 38,12 | 37,48 | 37,71 | 0,40% | - |
| 07.03.2024 | 38,16 | 38,46 | 37,37 | 37,56 | -1,93% | - |
| 06.03.2024 | 37,81 | 39,35 | 37,80 | 38,30 | 1,16% | - |
| 05.03.2024 | 38,43 | 38,60 | 37,83 | 37,86 | -1,79% | - |
| 04.03.2024 | 39,62 | 39,83 | 38,19 | 38,55 | -2,74% | - |
| 01.03.2024 | 39,70 | 40,77 | 39,43 | 39,63 | -0,08% | - |
| 29.02.2024 | 40,40 | 40,86 | 39,62 | 39,66 | -1,76% | - |
| 28.02.2024 | 39,20 | 40,53 | 39,16 | 40,37 | 2,93% | - |
| 27.02.2024 | 38,64 | 40,08 | 38,51 | 39,22 | 1,36% | - |
| 26.02.2024 | 38,86 | 39,12 | 38,26 | 38,70 | -0,68% | - |
| 23.02.2024 | 38,56 | 39,22 | 38,51 | 38,96 | 0,97% | - |
| 22.02.2024 | 38,44 | 39,14 | 37,93 | 38,59 | 0,34% | - |
| 21.02.2024 | 37,80 | 39,22 | 37,80 | 38,46 | 1,36% | 100,00 |
| 20.02.2024 | 38,50 | 38,52 | 37,73 | 37,94 | -1,72% | - |
| 19.02.2024 | 38,32 | 38,68 | 38,30 | 38,61 | 0,65% | - |
| 16.02.2024 | 37,85 | 39,00 | 37,75 | 38,36 | 1,12% | - |
| 15.02.2024 | 37,65 | 38,45 | 37,42 | 37,93 | 0,80% | - |
| 14.02.2024 | 37,03 | 38,03 | 37,02 | 37,63 | 1,43% | - |
| 13.02.2024 | 38,08 | 38,45 | 36,89 | 37,10 | -2,75% | - |
| 12.02.2024 | 37,29 | 38,64 | 37,24 | 38,15 | 2,05% | - |
| 09.02.2024 | 36,73 | 37,46 | 36,58 | 37,39 | 1,60% | - |
| 08.02.2024 | 37,42 | 37,45 | 36,63 | 36,80 | -2,09% | - |
| 07.02.2024 | 40,56 | 41,95 | 36,75 | 37,58 | 7,94% | - |
| 06.02.2024 | 33,61 | 35,37 | 33,61 | 34,82 | 4,08% | - |
| 05.02.2024 | 32,56 | 33,85 | 32,35 | 33,45 | 2,47% | - |
| 02.02.2024 | 32,58 | 32,81 | 31,80 | 32,65 | 0,08% | - |
| 01.02.2024 | 32,00 | 33,17 | 31,97 | 32,62 | 1,91% | - |
| 31.01.2024 | 32,41 | 32,60 | 31,19 | 32,01 | -1,22% | - |
| 30.01.2024 | 33,29 | 33,41 | 32,19 | 32,41 | -2,88% | - |
| 29.01.2024 | 32,69 | 33,41 | 32,51 | 33,37 | 2,03% | 20,00 |
| 26.01.2024 | 32,75 | 33,00 | 32,30 | 32,70 | -0,59% | - |
| 25.01.2024 | 34,12 | 34,28 | 32,71 | 32,90 | -3,49% | - |
| 24.01.2024 | 33,09 | 35,06 | 33,03 | 34,09 | 2,87% | - |
| 23.01.2024 | 31,52 | 33,43 | 31,50 | 33,14 | 4,68% | - |
| 22.01.2024 | 32,30 | 32,47 | 30,75 | 31,66 | -2,16% | - |
| 19.01.2024 | 32,71 | 32,93 | 31,99 | 32,36 | -1,37% | - |
| 18.01.2024 | 31,99 | 33,31 | 31,98 | 32,81 | 2,18% | - |
| 17.01.2024 | 33,08 | 33,20 | 31,89 | 32,11 | -3,40% | - |
| 16.01.2024 | 34,24 | 34,29 | 32,91 | 33,24 | -3,22% | - |
| 15.01.2024 | 34,16 | 34,35 | 34,08 | 34,34 | 0,34% | 134,00 |
| 12.01.2024 | 34,67 | 34,98 | 33,97 | 34,23 | -1,45% | 1.000,00 |
| 11.01.2024 | 34,97 | 35,71 | 34,16 | 34,73 | -0,79% | - |
| 10.01.2024 | 35,76 | 36,06 | 34,61 | 35,01 | -2,34% | 130,00 |
| 09.01.2024 | 36,77 | 36,91 | 35,65 | 35,85 | -2,79% | - |
| 08.01.2024 | 37,21 | 37,42 | 35,91 | 36,88 | -1,48% | - |
| 05.01.2024 | 38,45 | 38,53 | 36,20 | 37,43 | -2,69% | - |
| 04.01.2024 | 39,30 | 39,37 | 38,22 | 38,47 | -2,22% | - |
| 03.01.2024 | 38,64 | 39,70 | 38,64 | 39,34 | 1,42% | - |
| 02.01.2024 | 38,44 | 38,99 | 37,71 | 38,79 | 1,12% | - |
| 29.12.2023 | 38,17 | 38,38 | 38,17 | 38,36 | 0,38% | - |
| 28.12.2023 | 37,51 | 38,50 | 37,48 | 38,22 | 1,74% | 9,00 |
| 27.12.2023 | 37,55 | 38,01 | 37,42 | 37,56 | -0,57% | - |
| 22.12.2023 | 37,60 | 37,88 | 36,94 | 37,78 | 0,11% | - |
| 21.12.2023 | 37,00 | 38,01 | 36,88 | 37,74 | 2,04% | - |
| 20.12.2023 | 37,67 | 37,86 | 36,83 | 36,98 | -1,81% | - |
| 19.12.2023 | 36,62 | 37,69 | 36,58 | 37,66 | 2,90% | - |
| 18.12.2023 | 36,72 | 37,17 | 36,26 | 36,60 | -0,37% | - |
| 15.12.2023 | 36,53 | 37,23 | 36,28 | 36,74 | 0,55% | - |
| 14.12.2023 | 36,55 | 37,17 | 36,32 | 36,54 | 0,00% | - |
| 13.12.2023 | 37,05 | 37,47 | 36,10 | 36,54 | -2,17% | - |
| 12.12.2023 | 37,00 | 37,36 | 36,27 | 37,35 | 0,74% | - |