35,130€
-0,26%
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 | 35,22 | 35,58 | 34,89 | 35,13 | -0,26% | - |
| 09.05.2024 | 34,88 | 35,30 | 34,65 | 35,22 | 1,48% | - |
| 08.05.2024 | 34,70 | 34,90 | 34,02 | 34,71 | 0,01% | - |
| 07.05.2024 | 35,01 | 36,05 | 34,45 | 34,70 | -0,89% | 305,00 |
| 06.05.2024 | 35,69 | 36,20 | 34,62 | 35,01 | -1,89% | - |
| 03.05.2024 | 34,91 | 35,71 | 34,81 | 35,69 | 2,23% | - |
| 02.05.2024 | 34,38 | 35,38 | 33,24 | 34,91 | 1,93% | - |
| 30.04.2024 | 37,44 | 37,44 | 33,81 | 34,25 | -8,44% | 87,00 |
| 29.04.2024 | 37,12 | 37,69 | 36,98 | 37,40 | 0,77% | 32,00 |
| 26.04.2024 | 36,42 | 37,70 | 36,24 | 37,12 | 1,91% | 213,00 |
| 25.04.2024 | 36,24 | 36,47 | 35,83 | 36,42 | 0,46% | - |
| 24.04.2024 | 35,86 | 36,29 | 35,72 | 36,26 | 1,12% | - |
| 23.04.2024 | 35,30 | 36,87 | 35,00 | 35,86 | 2,50% | - |
| 22.04.2024 | 35,17 | 35,36 | 34,63 | 34,98 | 0,73% | - |
| 19.04.2024 | 34,94 | 35,05 | 34,33 | 34,73 | -0,62% | - |
| 18.04.2024 | 34,59 | 34,99 | 34,27 | 34,94 | 1,01% | - |
| 17.04.2024 | 34,46 | 35,12 | 34,46 | 34,59 | -0,72% | - |
| 16.04.2024 | 35,51 | 35,57 | 34,34 | 34,84 | -1,89% | - |
| 15.04.2024 | 35,13 | 35,76 | 35,13 | 35,51 | 1,08% | 40,00 |
| 12.04.2024 | 36,03 | 36,37 | 35,12 | 35,13 | -2,48% | - |
| 11.04.2024 | 35,96 | 36,64 | 35,85 | 36,03 | 0,18% | - |
| 10.04.2024 | 36,06 | 36,54 | 35,72 | 35,96 | -0,26% | - |
| 09.04.2024 | 35,34 | 36,07 | 35,27 | 36,06 | 2,93% | - |
| 08.04.2024 | 35,71 | 35,99 | 34,71 | 35,03 | -1,89% | 300,00 |
| 05.04.2024 | 36,49 | 36,80 | 35,46 | 35,71 | -2,14% | - |
| 04.04.2024 | 36,45 | 36,81 | 36,28 | 36,49 | 0,11% | - |
| 03.04.2024 | 36,46 | 37,07 | 36,24 | 36,45 | -1,61% | - |
| 02.04.2024 | 37,73 | 37,89 | 36,78 | 37,04 | 0,54% | - |
| 28.03.2024 | 36,73 | 37,16 | 35,84 | 36,84 | 2,46% | 2,00 |
| 27.03.2024 | 36,04 | 36,45 | 35,66 | 35,96 | -0,22% | - |
| 26.03.2024 | 35,60 | 36,16 | 35,27 | 36,04 | 1,24% | - |
| 25.03.2024 | 35,06 | 35,68 | 34,90 | 35,60 | 1,53% | - |
| 22.03.2024 | 35,93 | 35,96 | 34,85 | 35,06 | -2,42% | 104,00 |
| 21.03.2024 | 36,31 | 37,04 | 35,48 | 35,93 | -1,03% | - |
| 20.03.2024 | 35,14 | 36,32 | 35,11 | 36,31 | 3,33% | - |
| 19.03.2024 | 38,32 | 38,32 | 34,48 | 35,14 | -8,30% | 8,00 |
| 18.03.2024 | 38,54 | 39,09 | 37,70 | 38,32 | -0,57% | - |
| 15.03.2024 | 38,78 | 39,90 | 38,42 | 38,54 | -0,63% | 300,00 |
| 14.03.2024 | 38,99 | 39,74 | 38,52 | 38,78 | -0,53% | - |
| 13.03.2024 | 39,52 | 40,01 | 38,99 | 38,99 | -1,24% | - |
| 12.03.2024 | 38,25 | 40,17 | 38,15 | 39,48 | 3,22% | - |
| 11.03.2024 | 37,70 | 38,93 | 37,61 | 38,25 | 1,45% | - |
| 08.03.2024 | 37,56 | 38,06 | 37,42 | 37,70 | 0,37% | 40,00 |
| 07.03.2024 | 38,31 | 38,81 | 37,42 | 37,56 | -1,96% | - |
| 06.03.2024 | 37,55 | 39,32 | 37,55 | 38,31 | 1,93% | - |
| 05.03.2024 | 38,55 | 38,60 | 37,39 | 37,59 | -2,49% | - |
| 04.03.2024 | 39,54 | 39,89 | 38,23 | 38,55 | -2,50% | 115,00 |
| 01.03.2024 | 40,27 | 40,65 | 39,34 | 39,54 | -0,33% | - |
| 29.02.2024 | 40,49 | 40,86 | 39,62 | 39,67 | -2,04% | - |
| 28.02.2024 | 39,25 | 40,53 | 39,06 | 40,49 | 3,17% | - |
| 27.02.2024 | 38,71 | 40,04 | 38,39 | 39,25 | 1,38% | - |
| 26.02.2024 | 38,95 | 39,11 | 38,05 | 38,71 | -0,62% | - |
| 23.02.2024 | 38,52 | 39,24 | 38,32 | 38,95 | 0,93% | - |
| 22.02.2024 | 38,50 | 39,10 | 37,98 | 38,59 | 0,23% | - |
| 21.02.2024 | 38,22 | 39,24 | 37,84 | 38,50 | 1,52% | - |
| 20.02.2024 | 38,21 | 38,53 | 37,83 | 37,93 | -1,67% | - |
| 19.02.2024 | 38,17 | 38,63 | 38,15 | 38,57 | 0,47% | - |
| 16.02.2024 | 37,94 | 38,94 | 37,84 | 38,39 | 0,89% | - |
| 15.02.2024 | 37,59 | 38,38 | 37,39 | 38,05 | 1,14% | 30,00 |
| 14.02.2024 | 37,45 | 37,96 | 37,02 | 37,62 | 0,82% | - |
| 13.02.2024 | 38,17 | 38,38 | 36,90 | 37,32 | -2,23% | - |
| 12.02.2024 | 37,35 | 38,62 | 37,23 | 38,17 | 2,07% | - |
| 09.02.2024 | 36,70 | 37,45 | 36,62 | 37,39 | 1,62% | - |
| 08.02.2024 | 37,44 | 37,48 | 36,66 | 36,80 | -1,98% | - |
| 07.02.2024 | 40,35 | 40,61 | 36,78 | 37,54 | 3,27% | 170,00 |
| 06.02.2024 | 33,46 | 36,51 | 33,41 | 36,35 | 8,65% | - |
| 05.02.2024 | 32,64 | 33,79 | 32,35 | 33,46 | 2,50% | - |
| 02.02.2024 | 32,59 | 32,94 | 31,89 | 32,64 | 0,15% | 2,00 |
| 01.02.2024 | 31,99 | 33,10 | 31,99 | 32,59 | 1,89% | - |
| 31.01.2024 | 32,44 | 32,58 | 31,27 | 31,99 | -1,40% | - |
| 30.01.2024 | 33,07 | 33,45 | 32,23 | 32,44 | -2,86% | - |
| 29.01.2024 | 32,80 | 33,41 | 32,54 | 33,40 | 2,23% | - |
| 26.01.2024 | 32,90 | 32,98 | 32,34 | 32,67 | -0,70% | - |
| 25.01.2024 | 34,59 | 34,59 | 32,71 | 32,90 | -3,60% | - |
| 24.01.2024 | 33,13 | 35,06 | 33,08 | 34,13 | 3,02% | - |
| 23.01.2024 | 32,31 | 33,43 | 31,54 | 33,13 | 4,58% | 200,00 |
| 22.01.2024 | 31,88 | 32,70 | 30,80 | 31,68 | -2,13% | 34,00 |
| 19.01.2024 | 32,78 | 32,93 | 31,97 | 32,37 | -1,27% | - |
| 18.01.2024 | 32,10 | 33,24 | 32,01 | 32,78 | 2,13% | 5,00 |
| 17.01.2024 | 33,24 | 33,62 | 31,60 | 32,10 | -3,43% | - |
| 16.01.2024 | 34,39 | 34,39 | 32,94 | 33,24 | -3,34% | 35,00 |
| 15.01.2024 | 34,22 | 34,46 | 34,04 | 34,39 | 0,50% | - |
| 12.01.2024 | 34,74 | 34,95 | 33,98 | 34,22 | -1,51% | 100,00 |
| 11.01.2024 | 35,02 | 35,76 | 34,19 | 34,74 | -0,80% | 4,00 |
| 10.01.2024 | 35,86 | 36,19 | 34,64 | 35,02 | -2,33% | - |
| 09.01.2024 | 36,88 | 37,09 | 35,71 | 35,86 | -2,77% | - |
| 08.01.2024 | 37,37 | 37,44 | 35,96 | 36,88 | -1,32% | 5,00 |
| 05.01.2024 | 38,51 | 38,71 | 36,25 | 37,37 | -2,95% | - |
| 04.01.2024 | 39,38 | 39,41 | 38,26 | 38,51 | -2,21% | - |
| 03.01.2024 | 38,84 | 39,70 | 38,68 | 39,38 | 1,39% | - |
| 02.01.2024 | 38,47 | 38,94 | 37,73 | 38,84 | 1,25% | 8,00 |
| 29.12.2023 | 38,22 | 38,36 | 38,19 | 38,36 | 0,37% | - |
| 28.12.2023 | 37,58 | 38,47 | 37,55 | 38,22 | 1,69% | 300,00 |
| 27.12.2023 | 37,78 | 37,94 | 37,48 | 37,58 | -0,53% | - |
| 22.12.2023 | 37,74 | 37,86 | 36,95 | 37,78 | 0,11% | - |
| 21.12.2023 | 37,02 | 37,95 | 36,81 | 37,74 | 1,96% | - |
| 20.12.2023 | 37,66 | 37,86 | 36,86 | 37,02 | -1,70% | - |
| 19.12.2023 | 36,69 | 37,67 | 36,63 | 37,66 | 2,64% | - |
| 18.12.2023 | 36,72 | 36,96 | 36,29 | 36,69 | -0,08% | - |
| 15.12.2023 | 36,57 | 37,15 | 36,33 | 36,72 | 0,41% | - |