Yum! Brands, Inc. YUM
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$136,34-1,39 (-1,01 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $136,34 | -1,01 % | $138,56 | $138,57 | $136,30 | 1,91M |
| 2026-09-29 | $137,73 | -0,40 % | $137,63 | $138,57 | $137,03 | 1,62M |
| 2026-09-28 | $138,28 | -0,25 % | $138,78 | $140,30 | $137,55 | 1,84M |
| 2026-09-25 | $138,63 | +0,94 % | $136,99 | $139,63 | $136,41 | 2,31M |
| 2026-09-24 | $137,34 | -2,34 % | $139,54 | $140,62 | $137,25 | 2,50M |
| 2026-09-23 | $140,63 | +0,66 % | $139,66 | $141,22 | $138,15 | 2,64M |
| 2026-09-22 | $139,71 | +0,27 % | $140,44 | $141,15 | $138,86 | 2,91M |
| 2026-09-21 | $139,33 | +0,97 % | $138,70 | $139,95 | $137,79 | 2,64M |
| 2026-09-18 | $137,99 | +1,65 % | $135,50 | $138,32 | $134,26 | 4,73M |
| 2026-09-17 | $135,75 | -1,60 % | $138,94 | $140,94 | $135,69 | 2,04M |
| 2026-09-16 | $137,96 | -2,00 % | $141,15 | $141,35 | $137,78 | 2,36M |
| 2026-09-15 | $140,77 | -3,80 % | $144,76 | $145,00 | $140,69 | 2,22M |
| 2026-09-14 | $146,33 | +3,88 % | $142,90 | $147,11 | $142,79 | 2,11M |
| 2026-09-11 | $140,87 | -2,10 % | $145,20 | $145,69 | $140,85 | 2,11M |
| 2026-09-10 | $143,89 | -0,87 % | $146,20 | $147,01 | $143,42 | 2,73M |
| 2026-09-09 | $145,16 | -2,91 % | $147,68 | $148,64 | $142,26 | 2,93M |
| 2026-09-08 | $149,51 | -0,80 % | $150,02 | $151,17 | $148,54 | 1,79M |
| 2026-09-04 | $150,71 | -1,20 % | $151,78 | $153,22 | $150,22 | 1,62M |
| 2026-09-03 | $152,54 | +0,84 % | $151,70 | $153,93 | $149,84 | 1,54M |
| 2026-09-02 | $151,27 | -0,50 % | $151,98 | $153,00 | $150,90 | 1,46M |
| 2026-09-01 | $152,03 | -0,83 % | $153,64 | $154,59 | $151,93 | 1,60M |
| 2026-08-31 | $153,31 | -0,36 % | $153,44 | $155,00 | $152,85 | 1,95M |
| 2026-08-28 | $153,86 | +2,06 % | $151,64 | $154,57 | $151,45 | 1,55M |
| 2026-08-27 | $150,75 | -2,37 % | $152,65 | $152,84 | $150,06 | 1,96M |
| 2026-08-26 | $154,41 | -1,19 % | $156,02 | $156,19 | $154,10 | 2,62M |
| 2026-08-25 | $156,27 | -0,69 % | $156,68 | $157,54 | $155,80 | 1,94M |
| 2026-08-24 | $157,35 | +2,85 % | $154,16 | $158,05 | $154,16 | 2,28M |
| 2026-08-21 | $152,99 | +0,43 % | $152,08 | $153,39 | $149,58 | 3,75M |
| 2026-08-20 | $152,33 | +4,39 % | $145,65 | $152,40 | $145,32 | 4,28M |
| 2026-08-19 | $145,93 | +0,74 % | $145,42 | $148,16 | $143,88 | 2,71M |
| 2026-08-18 | $144,86 | -0,19 % | $146,38 | $146,97 | $144,77 | 1,70M |
| 2026-08-17 | $145,14 | -2,01 % | $147,31 | $148,07 | $143,26 | 2,95M |
| 2026-08-14 | $148,11 | -1,82 % | $150,80 | $150,99 | $148,08 | 1,73M |
| 2026-08-13 | $150,85 | +0,34 % | $152,00 | $154,78 | $150,72 | 2,76M |
| 2026-08-12 | $150,34 | +3,86 % | $144,61 | $150,39 | $144,43 | 3,08M |
| 2026-08-11 | $144,75 | -0,40 % | $145,16 | $145,76 | $143,00 | 2,10M |
| 2026-08-10 | $145,33 | -3,60 % | $149,60 | $149,87 | $145,14 | 2,09M |
| 2026-08-07 | $150,76 | -1,00 % | $151,50 | $151,95 | $150,24 | 1,78M |
| 2026-08-06 | $152,28 | -0,06 % | $152,67 | $153,51 | $150,40 | 2,39M |
| 2026-08-05 | $152,37 | +3,18 % | $148,18 | $153,16 | $148,13 | 3,05M |
| 2026-08-04 | $147,68 | -0,75 % | $148,50 | $150,35 | $146,71 | 2,55M |
| 2026-08-03 | $148,80 | -2,92 % | $153,15 | $155,61 | $148,00 | 2,85M |
| 2026-07-31 | $153,28 | -2,37 % | $158,05 | $158,05 | $152,21 | 2,59M |
| 2026-07-30 | $157,00 | +3,34 % | $162,00 | $166,16 | $155,47 | 3,31M |
| 2026-07-29 | $151,92 | +1,09 % | $151,20 | $153,93 | $150,83 | 2,81M |
| 2026-07-28 | $150,28 | +1,68 % | $150,02 | $151,57 | $149,03 | 1,95M |
| 2026-07-27 | $147,80 | -0,75 % | $148,84 | $150,75 | $147,70 | 2,07M |
| 2026-07-24 | $148,92 | +1,05 % | $148,10 | $149,39 | $147,69 | 1,54M |
| 2026-07-23 | $147,37 | -0,14 % | $146,56 | $149,39 | $146,36 | 1,97M |
| 2026-07-22 | $147,57 | +0,27 % | $147,25 | $150,09 | $145,07 | 2,97M |
| 2026-07-21 | $147,17 | -0,14 % | $145,75 | $148,38 | $144,64 | 2,90M |
| 2026-07-20 | $147,37 | -0,37 % | $148,98 | $149,00 | $146,36 | 3,05M |
| 2026-07-17 | $147,92 | -2,75 % | $151,00 | $156,60 | $147,67 | 4,13M |
| 2026-07-16 | $152,10 | -0,31 % | $151,27 | $152,98 | $149,67 | 3,77M |
| 2026-07-15 | $152,57 | -3,55 % | $156,48 | $158,04 | $152,01 | 4,28M |
| 2026-07-14 | $158,18 | -2,16 % | $159,84 | $161,26 | $154,44 | 4,08M |
| 2026-07-13 | $161,68 | -1,14 % | $163,46 | $164,97 | $161,58 | 2,22M |
| 2026-07-10 | $163,54 | +0,71 % | $163,51 | $166,31 | $162,44 | 1,85M |
| 2026-07-09 | $162,39 | -1,73 % | $165,26 | $167,54 | $158,25 | 4,25M |
| 2026-07-08 | $165,25 | -1,34 % | $166,61 | $167,33 | $163,02 | 2,54M |
| 2026-07-07 | $167,49 | +0,90 % | $167,75 | $170,14 | $166,63 | 2,14M |
| 2026-07-06 | $165,99 | +0,76 % | $164,50 | $166,04 | $162,33 | 2,21M |
| 2026-07-02 | $164,73 | +1,94 % | $161,29 | $164,95 | $160,99 | 2,25M |
| 2026-07-01 | $161,59 | +1,08 % | $160,42 | $161,64 | $158,63 | 3,03M |
| 2026-06-30 | $159,86 | +1,02 % | $158,09 | $160,16 | $157,03 | 2,44M |
| 2026-06-29 | $158,24 | +1,17 % | $156,84 | $158,44 | $154,97 | 2,24M |
| 2026-06-26 | $156,41 | +3,49 % | $152,64 | $156,87 | $151,54 | 3,13M |
| 2026-06-25 | $151,14 | -1,23 % | $152,42 | $153,11 | $150,77 | 1,42M |
| 2026-06-24 | $153,02 | +0,94 % | $151,75 | $153,39 | $151,20 | 1,82M |
| 2026-06-23 | $151,60 | +0,57 % | $151,27 | $153,50 | $150,78 | 2,58M |
| 2026-06-22 | $150,74 | -0,82 % | $150,50 | $152,00 | $149,51 | 2,47M |
| 2026-06-18 | $151,99 | -1,35 % | $154,12 | $154,71 | $151,20 | 4,79M |
| 2026-06-17 | $154,07 | -2,28 % | $155,75 | $157,26 | $153,73 | 1,79M |
| 2026-06-16 | $157,67 | +1,94 % | $158,75 | $160,24 | $156,71 | 2,74M |
| 2026-06-15 | $154,67 | +0,23 % | $154,22 | $155,45 | $153,56 | 2,21M |
| 2026-06-12 | $154,31 | +0,68 % | $154,56 | $155,10 | $153,01 | 1,65M |
| 2026-06-11 | $153,27 | +1,45 % | $151,19 | $154,35 | $150,69 | 2,23M |
| 2026-06-10 | $151,08 | -0,36 % | $152,70 | $153,37 | $150,74 | 2,12M |
| 2026-06-09 | $151,63 | +2,89 % | $147,23 | $152,60 | $146,61 | 2,58M |
| 2026-06-08 | $147,37 | -2,32 % | $149,75 | $150,70 | $147,16 | 2,43M |
| 2026-06-05 | $150,87 | +1,88 % | $148,84 | $151,41 | $147,90 | 1,78M |
| 2026-06-04 | $148,08 | -0,24 % | $150,00 | $150,37 | $147,53 | 2,00M |
| 2026-06-03 | $148,44 | +1,27 % | $148,90 | $151,10 | $148,21 | 2,59M |
| 2026-06-02 | $146,58 | -0,63 % | $147,27 | $148,19 | $145,91 | 1,85M |
| 2026-06-01 | $147,51 | -0,30 % | $147,56 | $149,10 | $145,44 | 2,49M |
| 2026-05-29 | $147,95 | -1,39 % | $149,23 | $150,18 | $147,34 | 3,99M |
| 2026-05-28 | $150,03 | -1,31 % | $151,39 | $152,09 | $149,32 | 2,59M |
| 2026-05-27 | $152,02 | -1,29 % | $152,57 | $154,75 | $151,49 | 1,84M |
| 2026-05-26 | $154,01 | -0,73 % | $154,87 | $155,70 | $153,85 | 1,92M |
| 2026-05-22 | $155,15 | +0,54 % | $154,24 | $155,63 | $153,68 | 1,64M |