Echtzeit-Aktienkurs Yum China Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yum China Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 59,63 | 60,86 | 0,00 | 59,68 | -0,77% | - |
| 25.02.2021 | 0,00 | 60,24 | 0,00 | 60,15 | -0,35% | - |
| 24.02.2021 | 60,05 | 60,77 | 59,64 | 60,36 | 0,29% | - |
| 23.02.2021 | 60,24 | 60,82 | 0,00 | 60,18 | -2,11% | - |
| 22.02.2021 | 60,94 | 62,71 | 0,00 | 61,48 | -1,81% | - |
| 19.02.2021 | 63,02 | 63,83 | 0,00 | 62,61 | -1,03% | - |
| 18.02.2021 | 62,64 | 63,87 | 62,48 | 63,26 | -1,52% | - |
| 17.02.2021 | 63,92 | 64,65 | 0,00 | 64,24 | -0,12% | - |
| 16.02.2021 | 63,98 | 64,64 | 63,75 | 64,32 | 2,80% | - |
| 12.02.2021 | 62,37 | 62,83 | 62,30 | 62,57 | 1,14% | - |
| 11.02.2021 | 61,23 | 62,01 | 61,20 | 61,86 | 2,21% | - |
| 10.02.2021 | 60,89 | 60,97 | 60,25 | 60,53 | -0,90% | - |
| 09.02.2021 | 60,98 | 62,49 | 60,97 | 61,08 | 2,54% | - |
| 08.02.2021 | 57,79 | 59,65 | 57,63 | 59,56 | 3,94% | - |
| 05.02.2021 | 56,64 | 57,83 | 56,57 | 57,30 | 2,41% | - |
| 04.02.2021 | 55,99 | 56,00 | 55,95 | 55,95 | -2,21% | - |
| 03.02.2021 | 58,32 | 58,73 | 57,19 | 57,22 | -2,36% | - |
| 02.02.2021 | 58,60 | 58,60 | 58,59 | 58,60 | 1,31% | - |
| 01.02.2021 | 57,73 | 57,84 | 57,72 | 57,84 | 2,00% | - |
| 29.01.2021 | 57,31 | 57,50 | 56,49 | 56,70 | -0,58% | - |
| 28.01.2021 | 56,76 | 57,27 | 56,45 | 57,03 | -1,89% | - |
| 27.01.2021 | 59,01 | 59,17 | 57,78 | 58,13 | -2,03% | - |
| 26.01.2021 | 58,13 | 59,45 | 57,91 | 59,34 | 1,47% | - |
| 25.01.2021 | 59,73 | 59,77 | 58,34 | 58,48 | -0,41% | - |
| 22.01.2021 | 58,15 | 58,99 | 58,07 | 58,72 | -1,04% | - |
| 21.01.2021 | 59,45 | 59,69 | 0,00 | 59,33 | 0,37% | - |
| 20.01.2021 | 59,31 | 59,41 | 58,72 | 59,11 | -0,41% | - |
| 19.01.2021 | 59,22 | 59,42 | 58,80 | 59,36 | 3,76% | - |
| 15.01.2021 | 57,34 | 57,49 | 56,75 | 57,21 | -0,54% | - |
| 14.01.2021 | 58,32 | 58,78 | 57,43 | 57,52 | -1,56% | - |
| 13.01.2021 | 57,82 | 59,01 | 57,50 | 58,43 | 0,52% | - |
| 12.01.2021 | 58,31 | 58,48 | 57,61 | 58,13 | -2,70% | - |
| 11.01.2021 | 60,12 | 60,55 | 59,45 | 59,74 | -0,19% | - |
| 08.01.2021 | 59,40 | 59,88 | 59,16 | 59,85 | 3,05% | - |
| 07.01.2021 | 57,47 | 58,35 | 57,32 | 58,08 | 0,13% | - |
| 06.01.2021 | 58,42 | 58,72 | 57,70 | 58,01 | -0,33% | - |
| 05.01.2021 | 57,93 | 58,39 | 57,71 | 58,20 | 1,89% | - |
| 04.01.2021 | 57,51 | 57,51 | 56,52 | 57,12 | -0,16% | - |
| 31.12.2020 | 56,93 | 57,40 | 56,67 | 57,21 | 0,27% | - |
| 30.12.2020 | 57,71 | 57,78 | 56,87 | 57,05 | 0,38% | - |
| 29.12.2020 | 56,84 | 56,84 | 56,84 | 56,84 | -0,62% | - |
| 28.12.2020 | 57,10 | 57,20 | 56,17 | 57,19 | 0,29% | - |
| 24.12.2020 | 57,67 | 58,68 | 56,52 | 57,03 | -0,94% | - |
| 23.12.2020 | 57,40 | 57,88 | 57,29 | 57,57 | 0,57% | - |
| 22.12.2020 | 56,45 | 57,38 | 56,44 | 57,24 | -0,44% | - |
| 21.12.2020 | 57,37 | 57,94 | 57,28 | 57,50 | -1,02% | - |
| 18.12.2020 | 58,24 | 58,41 | 57,63 | 58,09 | -0,29% | - |
| 17.12.2020 | 58,07 | 58,39 | 57,62 | 58,26 | 0,83% | - |
| 16.12.2020 | 57,98 | 58,22 | 57,37 | 57,78 | 0,46% | - |
| 15.12.2020 | 57,52 | 57,52 | 57,52 | 57,52 | 1,17% | - |
| 14.12.2020 | 57,06 | 57,15 | 56,63 | 56,85 | 0,18% | - |
| 11.12.2020 | 56,99 | 57,05 | 0,00 | 56,75 | -1,05% | - |
| 10.12.2020 | 57,53 | 57,73 | 57,08 | 57,36 | 0,21% | - |
| 09.12.2020 | 56,69 | 57,24 | 55,62 | 57,24 | 0,04% | - |
| 08.12.2020 | 56,88 | 57,24 | 56,80 | 57,21 | -0,15% | - |
| 07.12.2020 | 57,53 | 57,65 | 0,00 | 57,30 | 0,44% | - |
| 04.12.2020 | 56,74 | 57,05 | 0,00 | 57,05 | 0,57% | - |
| 03.12.2020 | 57,34 | 57,53 | 56,55 | 56,72 | 16,12% | - |
| 02.12.2020 | 56,66 | 57,50 | 48,85 | 48,85 | -15,99% | - |
| 01.12.2020 | 57,99 | 58,71 | 57,62 | 58,15 | 2,59% | - |
| 30.11.2020 | 56,77 | 57,12 | 56,40 | 56,68 | -4,34% | - |
| 27.11.2020 | 58,57 | 59,53 | 57,38 | 59,25 | 0,29% | - |
| 25.11.2020 | 59,15 | 59,75 | 58,63 | 59,08 | -2,11% | - |
| 24.11.2020 | 60,43 | 60,81 | 59,90 | 60,35 | 0,88% | - |
| 23.11.2020 | 59,90 | 59,90 | 59,82 | 59,83 | -0,75% | - |
| 20.11.2020 | 60,36 | 60,96 | 59,73 | 60,28 | -2,11% | - |
| 19.11.2020 | 60,56 | 61,58 | 59,18 | 61,58 | 2,90% | - |
| 18.11.2020 | 59,89 | 60,08 | 59,52 | 59,84 | 3,51% | - |
| 17.11.2020 | 58,47 | 58,64 | 57,62 | 57,81 | -0,32% | - |
| 16.11.2020 | 58,30 | 58,36 | 57,84 | 58,00 | 0,29% | - |
| 13.11.2020 | 57,68 | 57,85 | 57,13 | 57,83 | 0,08% | - |
| 12.11.2020 | 58,75 | 58,97 | 57,73 | 57,78 | -1,79% | - |
| 11.11.2020 | 58,82 | 58,90 | 58,81 | 58,84 | 2,50% | - |
| 10.11.2020 | 57,16 | 57,69 | 0,00 | 57,40 | -0,10% | - |
| 09.11.2020 | 0,00 | 58,94 | 0,00 | 57,46 | 0,42% | - |
| 06.11.2020 | 57,21 | 57,67 | 53,37 | 57,22 | 1,96% | - |
| 05.11.2020 | 55,32 | 56,19 | 55,02 | 56,12 | 1,58% | - |
| 04.11.2020 | 53,54 | 56,54 | 0,00 | 55,25 | 4,09% | - |
| 03.11.2020 | 53,08 | 53,08 | 53,08 | 53,08 | 0,93% | - |
| 02.11.2020 | 53,20 | 53,28 | 52,21 | 52,59 | -0,87% | - |
| 30.10.2020 | 53,54 | 53,89 | 52,94 | 53,05 | -2,39% | - |
| 29.10.2020 | 0,00 | 55,29 | 0,00 | 54,35 | 3,67% | - |
| 28.10.2020 | 53,14 | 53,59 | 52,21 | 52,42 | -3,02% | - |
| 27.10.2020 | 54,39 | 54,63 | 53,92 | 54,06 | -1,15% | - |
| 26.10.2020 | 54,82 | 55,09 | 54,02 | 54,69 | -2,44% | - |
| 23.10.2020 | 54,50 | 56,06 | 54,43 | 56,06 | 2,78% | - |
| 22.10.2020 | 54,39 | 54,98 | 53,93 | 54,54 | 3,09% | - |
| 21.10.2020 | 54,29 | 54,31 | 52,91 | 52,91 | -1,53% | - |
| 20.10.2020 | 53,78 | 54,13 | 53,34 | 53,73 | 1,78% | - |
| 19.10.2020 | 53,67 | 54,07 | 52,75 | 52,79 | -1,30% | - |
| 16.10.2020 | 53,90 | 54,08 | 53,47 | 53,48 | 0,21% | - |
| 15.10.2020 | 53,32 | 53,81 | 53,06 | 53,37 | -0,07% | - |
| 14.10.2020 | 54,12 | 54,14 | 53,25 | 53,41 | -1,39% | - |
| 13.10.2020 | 53,90 | 54,49 | 53,72 | 54,17 | 0,37% | - |
| 12.10.2020 | 0,00 | 54,21 | 0,00 | 53,97 | -0,17% | - |
| 09.10.2020 | 54,28 | 54,71 | 53,89 | 54,06 | 0,61% | - |
| 08.10.2020 | 53,26 | 53,94 | 53,01 | 53,73 | 0,51% | - |
| 07.10.2020 | 53,33 | 53,95 | 53,10 | 53,46 | 0,33% | - |
| 06.10.2020 | 53,49 | 54,26 | 53,10 | 53,28 | -0,52% | - |
| 05.10.2020 | 53,02 | 53,69 | 0,00 | 53,56 | 0,93% | - |