39,684$
1,65%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 39,64 | 40,42 | 39,64 | 39,65 | 1,56% | 3.040.517,00 |
| 25.04.2024 | 38,58 | 39,14 | 38,38 | 39,04 | 0,62% | 2.371.956,00 |
| 24.04.2024 | 38,49 | 38,85 | 38,21 | 38,80 | 1,15% | 4.016.454,00 |
| 23.04.2024 | 37,42 | 38,54 | 37,42 | 38,36 | 3,04% | 2.712.577,00 |
| 22.04.2024 | 37,40 | 37,49 | 36,79 | 37,23 | 0,35% | 2.404.819,00 |
| 19.04.2024 | 37,03 | 37,36 | 36,65 | 37,10 | -0,32% | 3.051.799,00 |
| 18.04.2024 | 37,25 | 37,25 | 36,58 | 37,22 | 0,92% | 2.828.155,00 |
| 17.04.2024 | 37,11 | 37,32 | 36,72 | 36,88 | -0,19% | 2.208.767,00 |
| 16.04.2024 | 37,10 | 37,46 | 36,52 | 36,95 | -2,07% | 2.567.438,00 |
| 15.04.2024 | 37,80 | 38,05 | 37,39 | 37,73 | 1,04% | 2.604.316,00 |
| 12.04.2024 | 38,15 | 38,32 | 37,34 | 37,34 | -3,26% | 2.000.837,00 |
| 11.04.2024 | 39,02 | 39,28 | 38,38 | 38,60 | -0,03% | 1.305.843,00 |
| 10.04.2024 | 38,95 | 39,31 | 38,39 | 38,61 | -1,35% | 2.091.731,00 |
| 09.04.2024 | 38,74 | 39,18 | 38,66 | 39,14 | 2,01% | 1.498.003,00 |
| 08.04.2024 | 38,74 | 38,97 | 37,99 | 38,37 | -0,78% | 2.338.929,00 |
| 05.04.2024 | 39,25 | 39,25 | 38,43 | 38,67 | -1,95% | 2.421.477,00 |
| 04.04.2024 | 39,90 | 39,95 | 39,32 | 39,44 | -0,03% | 1.471.253,00 |
| 03.04.2024 | 39,50 | 39,61 | 39,21 | 39,45 | -1,10% | 2.214.082,00 |
| 02.04.2024 | 40,08 | 40,80 | 39,49 | 39,89 | -0,75% | 2.111.274,00 |
| 01.04.2024 | 40,14 | 40,52 | 39,97 | 40,19 | 1,01% | 1.449.231,00 |
| 28.03.2024 | 39,27 | 40,10 | 39,02 | 39,79 | 2,13% | 2.293.133,00 |
| 27.03.2024 | 39,17 | 39,37 | 38,58 | 38,96 | -0,20% | 2.275.331,00 |
| 26.03.2024 | 38,76 | 39,17 | 38,26 | 39,04 | 1,19% | 1.914.910,00 |
| 25.03.2024 | 38,51 | 38,82 | 37,94 | 38,58 | 1,85% | 2.555.708,00 |
| 22.03.2024 | 38,46 | 38,46 | 37,65 | 37,88 | -2,87% | 1.940.303,00 |
| 21.03.2024 | 39,83 | 39,99 | 38,58 | 39,00 | -1,61% | 3.369.592,00 |
| 20.03.2024 | 38,40 | 39,67 | 38,40 | 39,64 | 4,04% | 3.852.136,00 |
| 19.03.2024 | 40,00 | 40,38 | 37,43 | 38,10 | -7,52% | 6.518.683,00 |
| 18.03.2024 | 42,23 | 42,49 | 40,96 | 41,20 | -1,79% | 2.134.682,00 |
| 15.03.2024 | 42,59 | 43,45 | 41,81 | 41,95 | -0,64% | 4.329.301,00 |
| 14.03.2024 | 42,77 | 42,96 | 41,90 | 42,22 | -1,08% | 3.697.286,00 |
| 13.03.2024 | 43,21 | 43,77 | 42,67 | 42,68 | -0,95% | 3.628.489,00 |
| 12.03.2024 | 42,44 | 43,84 | 42,44 | 43,09 | 3,04% | 5.226.299,00 |
| 11.03.2024 | 41,32 | 42,03 | 41,31 | 41,82 | 1,38% | 2.865.997,00 |
| 08.03.2024 | 41,17 | 41,72 | 41,12 | 41,25 | 0,36% | 2.155.079,00 |
| 07.03.2024 | 41,20 | 41,75 | 40,78 | 41,10 | -1,49% | 3.559.871,00 |
| 06.03.2024 | 42,06 | 42,79 | 41,59 | 41,72 | 1,48% | 4.908.236,00 |
| 05.03.2024 | 41,40 | 41,80 | 41,04 | 41,11 | -1,77% | 2.944.269,00 |
| 04.03.2024 | 42,34 | 42,64 | 41,50 | 41,85 | -2,56% | 2.977.433,00 |
| 01.03.2024 | 43,31 | 44,01 | 42,74 | 42,95 | 0,14% | 2.569.713,00 |
| 29.02.2024 | 44,00 | 44,24 | 42,81 | 42,89 | -1,97% | 5.247.791,00 |
| 28.02.2024 | 42,50 | 43,94 | 42,30 | 43,75 | 2,89% | 6.379.637,00 |
| 27.02.2024 | 42,63 | 43,40 | 42,51 | 42,52 | 1,24% | 3.609.529,00 |
| 26.02.2024 | 42,10 | 42,44 | 41,77 | 42,00 | -0,38% | 3.199.832,00 |
| 23.02.2024 | 41,90 | 42,25 | 41,74 | 42,16 | 0,96% | 3.651.313,00 |
| 22.02.2024 | 41,90 | 42,29 | 41,06 | 41,76 | 0,38% | 2.947.325,00 |
| 21.02.2024 | 41,50 | 41,79 | 41,12 | 41,60 | 1,44% | 4.119.182,00 |
| 20.02.2024 | 41,08 | 41,53 | 40,89 | 41,01 | -0,80% | 3.214.901,00 |
| 16.02.2024 | 41,55 | 41,90 | 41,24 | 41,34 | 1,20% | 4.469.324,00 |
| 15.02.2024 | 40,29 | 41,40 | 40,20 | 40,85 | 1,16% | 3.244.920,00 |
| 14.02.2024 | 40,00 | 40,68 | 40,00 | 40,38 | 1,69% | 2.536.306,00 |
| 13.02.2024 | 40,43 | 41,15 | 39,49 | 39,71 | -3,38% | 2.533.438,00 |
| 12.02.2024 | 40,25 | 41,59 | 40,20 | 41,10 | 1,96% | 3.108.750,00 |
| 09.02.2024 | 39,45 | 40,41 | 39,45 | 40,31 | 1,66% | 2.496.632,00 |
| 08.02.2024 | 40,04 | 40,12 | 39,50 | 39,65 | -1,83% | 3.748.294,00 |
| 07.02.2024 | 42,30 | 42,40 | 39,62 | 40,39 | 7,88% | 8.714.048,00 |
| 06.02.2024 | 36,76 | 38,00 | 36,68 | 37,44 | 4,20% | 5.573.176,00 |
| 05.02.2024 | 35,10 | 35,99 | 34,81 | 35,93 | 1,96% | 4.752.016,00 |
| 02.02.2024 | 35,00 | 35,38 | 34,74 | 35,24 | -0,65% | 4.041.443,00 |
| 01.02.2024 | 35,25 | 35,81 | 35,17 | 35,47 | 2,54% | 3.040.812,00 |
| 31.01.2024 | 34,63 | 35,28 | 33,88 | 34,59 | -1,51% | 4.398.578,00 |
| 30.01.2024 | 35,40 | 35,71 | 34,95 | 35,12 | -2,77% | 2.783.219,00 |
| 29.01.2024 | 35,71 | 36,18 | 35,15 | 36,12 | 1,75% | 2.829.672,00 |
| 26.01.2024 | 35,51 | 35,85 | 35,13 | 35,50 | -0,39% | 3.019.046,00 |
| 25.01.2024 | 37,10 | 37,20 | 35,43 | 35,64 | -3,91% | 3.055.504,00 |
| 24.01.2024 | 37,02 | 38,36 | 36,96 | 37,09 | 3,14% | 5.037.574,00 |
| 23.01.2024 | 35,71 | 36,27 | 35,32 | 35,96 | 4,38% | 4.892.203,00 |
| 22.01.2024 | 33,86 | 35,00 | 33,55 | 34,45 | -2,27% | 3.308.993,00 |
| 19.01.2024 | 35,36 | 35,36 | 34,77 | 35,25 | -1,15% | 3.421.564,00 |
| 18.01.2024 | 35,60 | 36,13 | 35,31 | 35,66 | 2,09% | 3.344.728,00 |
| 17.01.2024 | 34,79 | 35,30 | 34,71 | 34,93 | -3,32% | 4.683.690,00 |
| 16.01.2024 | 36,72 | 36,79 | 35,81 | 36,13 | -3,60% | 5.881.805,00 |
| 12.01.2024 | 38,00 | 38,36 | 37,22 | 37,48 | -1,65% | 3.313.682,00 |
| 11.01.2024 | 38,71 | 38,77 | 37,42 | 38,11 | -0,73% | 3.458.892,00 |
| 10.01.2024 | 38,99 | 38,99 | 37,96 | 38,39 | -1,97% | 6.904.939,00 |
| 09.01.2024 | 39,80 | 39,83 | 38,98 | 39,16 | -3,07% | 3.995.347,00 |
| 08.01.2024 | 40,45 | 40,73 | 39,41 | 40,40 | -1,29% | 4.737.129,00 |
| 05.01.2024 | 41,00 | 41,01 | 39,64 | 40,93 | -2,80% | 9.222.026,00 |
| 04.01.2024 | 41,97 | 42,96 | 41,79 | 42,11 | -1,96% | 3.059.751,00 |
| 03.01.2024 | 42,31 | 43,31 | 42,28 | 42,95 | 1,20% | 2.414.861,00 |
| 02.01.2024 | 41,85 | 42,65 | 41,62 | 42,44 | 0,02% | 2.507.976,00 |
| 29.12.2023 | 42,12 | 42,59 | 42,08 | 42,43 | 0,35% | 2.057.250,00 |
| 28.12.2023 | 42,29 | 42,62 | 42,01 | 42,28 | 1,37% | 1.684.985,00 |
| 27.12.2023 | 41,68 | 42,13 | 41,59 | 41,71 | 0,55% | 1.110.555,00 |
| 26.12.2023 | 41,81 | 42,22 | 41,33 | 41,48 | -0,26% | 1.550.179,00 |
| 22.12.2023 | 41,06 | 41,77 | 41,06 | 41,59 | 0,14% | 2.236.540,00 |
| 21.12.2023 | 41,37 | 41,74 | 40,94 | 41,53 | 2,72% | 2.506.226,00 |
| 20.12.2023 | 41,15 | 41,32 | 40,40 | 40,43 | -2,18% | 3.281.609,00 |
| 19.12.2023 | 40,62 | 41,35 | 40,60 | 41,33 | 3,12% | 2.467.990,00 |
| 18.12.2023 | 39,83 | 40,37 | 39,61 | 40,08 | 0,12% | 2.565.052,00 |
| 15.12.2023 | 40,25 | 40,42 | 39,67 | 40,03 | -0,32% | 3.875.841,00 |
| 14.12.2023 | 40,24 | 40,77 | 39,98 | 40,16 | 1,03% | 3.294.495,00 |
| 13.12.2023 | 40,20 | 40,39 | 38,99 | 39,75 | -1,41% | 3.868.162,00 |
| 12.12.2023 | 40,00 | 40,34 | 39,11 | 40,32 | 1,00% | 3.167.115,00 |
| 11.12.2023 | 39,74 | 40,09 | 39,35 | 39,92 | 0,03% | 2.555.715,00 |
| 08.12.2023 | 40,00 | 40,52 | 39,90 | 39,91 | -0,10% | 1.542.697,00 |
| 07.12.2023 | 40,60 | 40,77 | 39,27 | 39,95 | -1,38% | 4.335.529,00 |
| 06.12.2023 | 41,24 | 41,25 | 39,91 | 40,51 | -0,88% | 4.212.963,00 |
| 05.12.2023 | 41,41 | 41,50 | 40,31 | 40,87 | -2,85% | 4.034.688,00 |
| 04.12.2023 | 43,00 | 43,03 | 41,68 | 42,07 | -3,80% | 3.350.352,00 |