35,070€
2,78%
Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 34,87 | 35,29 | 34,64 | 35,03 | 2,67% | - |
| 08.05.2024 | 34,12 | 34,12 | 34,12 | 34,12 | -3,01% | - |
| 07.05.2024 | 34,86 | 35,18 | 34,86 | 35,18 | 0,51% | 120,00 |
| 06.05.2024 | 35,59 | 35,59 | 35,00 | 35,00 | 0,55% | 200,00 |
| 03.05.2024 | 34,81 | 34,81 | 34,81 | 34,81 | 3,11% | - |
| 02.05.2024 | 33,76 | 33,76 | 33,76 | 33,76 | -6,20% | - |
| 30.04.2024 | 35,99 | 35,99 | 35,99 | 35,99 | -2,78% | - |
| 29.04.2024 | 37,02 | 37,02 | 37,02 | 37,02 | -0,19% | - |
| 26.04.2024 | 35,91 | 37,09 | 35,91 | 37,09 | 2,60% | 145,00 |
| 25.04.2024 | 36,15 | 36,15 | 36,15 | 36,15 | 2,32% | - |
| 24.04.2024 | 35,33 | 35,33 | 35,33 | 35,33 | -3,68% | - |
| 23.04.2024 | 36,68 | 36,68 | 36,68 | 36,68 | 5,55% | - |
| 22.04.2024 | 34,75 | 34,75 | 34,75 | 34,75 | -0,43% | 2,00 |
| 19.04.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -0,09% | - |
| 18.04.2024 | 34,93 | 34,93 | 34,93 | 34,93 | 0,32% | - |
| 17.04.2024 | 34,82 | 34,82 | 34,82 | 34,82 | -1,47% | - |
| 16.04.2024 | 35,34 | 35,34 | 35,34 | 35,34 | -0,20% | - |
| 15.04.2024 | 35,41 | 35,41 | 35,41 | 35,41 | -1,53% | - |
| 12.04.2024 | 35,96 | 35,96 | 35,96 | 35,96 | 0,11% | - |
| 11.04.2024 | 35,92 | 35,92 | 35,92 | 35,92 | -0,17% | - |
| 10.04.2024 | 35,98 | 35,98 | 35,98 | 35,98 | 1,98% | - |
| 09.04.2024 | 35,28 | 35,28 | 35,28 | 35,28 | -1,73% | - |
| 08.04.2024 | 35,85 | 35,90 | 35,85 | 35,90 | -1,94% | 200,00 |
| 05.04.2024 | 36,61 | 36,61 | 36,61 | 36,61 | 0,08% | - |
| 04.04.2024 | 36,58 | 36,58 | 36,58 | 36,58 | -0,87% | - |
| 03.04.2024 | 36,83 | 37,29 | 36,83 | 36,90 | 0,19% | 106,00 |
| 02.04.2024 | 37,57 | 37,94 | 36,83 | 36,83 | 2,82% | 87,00 |
| 28.03.2024 | 35,82 | 35,82 | 35,82 | 35,82 | -0,36% | - |
| 27.03.2024 | 35,95 | 35,95 | 35,95 | 35,95 | 1,50% | - |
| 26.03.2024 | 35,42 | 35,42 | 35,42 | 35,42 | 1,72% | - |
| 25.03.2024 | 34,82 | 34,82 | 34,82 | 34,82 | -2,82% | - |
| 22.03.2024 | 35,83 | 35,83 | 35,83 | 35,83 | -2,21% | - |
| 21.03.2024 | 36,14 | 36,64 | 36,14 | 36,64 | 5,11% | 30,00 |
| 20.03.2024 | 34,86 | 34,86 | 34,86 | 34,86 | -0,34% | - |
| 19.03.2024 | 37,69 | 37,69 | 34,98 | 34,98 | -8,88% | 182,00 |
| 18.03.2024 | 38,39 | 38,39 | 38,39 | 38,39 | -0,52% | - |
| 15.03.2024 | 38,59 | 38,59 | 38,59 | 38,59 | -2,48% | - |
| 14.03.2024 | 38,85 | 39,57 | 38,85 | 39,57 | 0,87% | 181,00 |
| 13.03.2024 | 39,23 | 39,23 | 39,23 | 39,23 | 2,94% | - |
| 12.03.2024 | 38,11 | 38,11 | 38,11 | 38,11 | 1,65% | - |
| 11.03.2024 | 37,49 | 37,49 | 37,49 | 37,49 | 0,24% | - |
| 08.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,55% | - |
| 07.03.2024 | 38,00 | 38,00 | 37,99 | 37,99 | -0,11% | 314,00 |
| 06.03.2024 | 37,66 | 38,03 | 37,66 | 38,03 | -0,94% | 50,00 |
| 05.03.2024 | 38,29 | 38,39 | 38,29 | 38,39 | -4,69% | 27,00 |
| 04.03.2024 | 40,28 | 40,28 | 40,28 | 40,28 | 1,49% | 26,00 |
| 01.03.2024 | 39,90 | 39,90 | 39,69 | 39,69 | -2,41% | 60,00 |
| 29.02.2024 | 40,67 | 40,67 | 40,67 | 40,67 | 2,88% | - |
| 28.02.2024 | 39,53 | 39,53 | 39,53 | 39,53 | 3,40% | - |
| 27.02.2024 | 38,23 | 38,23 | 38,23 | 38,23 | -1,95% | - |
| 26.02.2024 | 38,42 | 38,99 | 38,42 | 38,99 | 1,33% | 388,00 |
| 23.02.2024 | 38,48 | 38,48 | 38,48 | 38,48 | 0,05% | - |
| 22.02.2024 | 38,46 | 38,46 | 38,46 | 38,46 | -1,81% | - |
| 21.02.2024 | 38,11 | 39,17 | 38,11 | 39,17 | 2,89% | 180,00 |
| 20.02.2024 | 38,18 | 38,18 | 38,07 | 38,07 | -0,16% | 9,00 |
| 19.02.2024 | 38,13 | 38,13 | 38,13 | 38,13 | 0,90% | - |
| 16.02.2024 | 37,79 | 37,79 | 37,79 | 37,79 | 0,13% | - |
| 15.02.2024 | 37,74 | 37,74 | 37,74 | 37,74 | 1,18% | - |
| 14.02.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -2,69% | - |
| 13.02.2024 | 38,33 | 38,33 | 38,33 | 38,33 | 3,82% | - |
| 12.02.2024 | 36,92 | 36,92 | 36,92 | 36,92 | 0,85% | - |
| 09.02.2024 | 36,61 | 36,61 | 36,61 | 36,61 | -1,74% | - |
| 08.02.2024 | 37,26 | 37,26 | 37,26 | 37,26 | -1,92% | - |
| 07.02.2024 | 39,47 | 39,50 | 37,99 | 37,99 | 14,19% | 191,00 |
| 06.02.2024 | 33,27 | 33,27 | 33,27 | 33,27 | 1,65% | - |
| 05.02.2024 | 31,92 | 32,73 | 31,92 | 32,73 | -0,52% | 150,00 |
| 02.02.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,61% | - |
| 01.02.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 0,43% | - |
| 31.01.2024 | 32,20 | 32,56 | 32,17 | 32,56 | -2,49% | 59,00 |
| 30.01.2024 | 33,39 | 33,39 | 33,39 | 33,39 | 2,05% | - |
| 29.01.2024 | 32,72 | 32,72 | 32,72 | 32,72 | 0,99% | - |
| 26.01.2024 | 32,80 | 32,80 | 32,40 | 32,40 | -6,06% | 301,00 |
| 25.01.2024 | 34,49 | 34,49 | 34,49 | 34,49 | 4,74% | - |
| 24.01.2024 | 32,93 | 32,93 | 32,93 | 32,93 | 3,75% | - |
| 23.01.2024 | 31,40 | 31,74 | 31,40 | 31,74 | -2,70% | 50,00 |
| 22.01.2024 | 32,62 | 32,62 | 32,62 | 32,62 | -0,18% | - |
| 19.01.2024 | 32,73 | 33,02 | 32,68 | 32,68 | 2,38% | 30,00 |
| 18.01.2024 | 31,92 | 31,92 | 31,92 | 31,92 | -4,49% | - |
| 17.01.2024 | 33,42 | 33,42 | 33,42 | 33,42 | -2,14% | - |
| 16.01.2024 | 34,15 | 34,15 | 34,15 | 34,15 | -0,70% | - |
| 15.01.2024 | 34,01 | 34,39 | 34,01 | 34,39 | -0,64% | 200,00 |
| 12.01.2024 | 34,53 | 34,61 | 34,53 | 34,61 | 0,09% | 95,00 |
| 11.01.2024 | 35,29 | 35,29 | 34,58 | 34,58 | -3,86% | 1,00 |
| 10.01.2024 | 35,97 | 35,97 | 35,97 | 35,97 | -3,18% | - |
| 09.01.2024 | 37,15 | 37,15 | 37,15 | 37,15 | -0,13% | - |
| 08.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -2,85% | - |
| 05.01.2024 | 38,29 | 38,29 | 38,29 | 38,29 | -2,12% | - |
| 04.01.2024 | 39,12 | 39,12 | 39,12 | 39,12 | 0,33% | - |
| 03.01.2024 | 38,99 | 38,99 | 38,99 | 38,99 | 1,80% | - |
| 02.01.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 0,42% | - |
| 29.12.2023 | 38,14 | 38,14 | 38,14 | 38,14 | 2,12% | - |
| 28.12.2023 | 37,35 | 37,35 | 37,35 | 37,35 | -0,93% | - |
| 27.12.2023 | 37,38 | 37,70 | 37,38 | 37,70 | 0,48% | 200,00 |
| 22.12.2023 | 37,79 | 37,79 | 37,52 | 37,52 | 1,27% | 90,00 |
| 21.12.2023 | 37,07 | 37,45 | 37,05 | 37,05 | -0,67% | 152,00 |
| 20.12.2023 | 37,52 | 37,52 | 37,30 | 37,30 | 2,42% | 139,00 |
| 19.12.2023 | 36,42 | 36,42 | 36,42 | 36,42 | -2,04% | - |
| 18.12.2023 | 37,18 | 37,18 | 37,18 | 37,18 | 0,73% | - |
| 15.12.2023 | 36,62 | 36,91 | 36,62 | 36,91 | -0,32% | 50,00 |
| 14.12.2023 | 36,49 | 37,03 | 36,30 | 37,03 | -0,88% | 251,00 |