10,089€
1,48%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,03 | 11,16 | 10,96 | 11,08 | -1,76% | 159.993,00 |
| 04.05.2026 | 11,26 | 11,28 | 11,18 | 11,28 | -0,85% | 126.084,00 |
| 30.04.2026 | 11,26 | 11,44 | 11,19 | 11,38 | -2,73% | 165.532,00 |
| 29.04.2026 | 11,72 | 11,88 | 11,53 | 11,69 | 3,49% | 221.487,00 |
| 28.04.2026 | 11,44 | 11,45 | 11,16 | 11,30 | -2,76% | 205.147,00 |
| 27.04.2026 | 11,44 | 11,70 | 11,39 | 11,62 | 4,24% | 122.158,00 |
| 24.04.2026 | 11,02 | 11,15 | 10,99 | 11,15 | -1,44% | 188.420,00 |
| 23.04.2026 | 11,33 | 11,44 | 11,25 | 11,31 | -3,42% | 171.202,00 |
| 22.04.2026 | 11,67 | 11,77 | 11,62 | 11,71 | -1,08% | 140.458,00 |
| 21.04.2026 | 11,85 | 11,92 | 11,77 | 11,84 | -1,26% | 117.600,00 |
| 20.04.2026 | 11,95 | 12,04 | 11,94 | 11,99 | -1,91% | 122.649,00 |
| 17.04.2026 | 12,09 | 12,28 | 12,03 | 12,22 | -0,02% | 156.056,00 |
| 16.04.2026 | 12,19 | 12,28 | 12,08 | 12,23 | 3,77% | 154.174,00 |
| 15.04.2026 | 11,76 | 11,82 | 11,62 | 11,78 | -1,56% | 156.985,00 |
| 14.04.2026 | 11,78 | 12,04 | 11,76 | 11,97 | -0,09% | 143.623,00 |
| 13.04.2026 | 12,09 | 12,10 | 11,89 | 11,98 | 4,26% | 281.545,00 |
| 10.04.2026 | 11,36 | 11,59 | 11,28 | 11,49 | 2,54% | 130.896,00 |
| 09.04.2026 | 11,18 | 11,26 | 11,13 | 11,21 | -3,60% | 119.476,00 |
| 08.04.2026 | 11,40 | 11,66 | 11,39 | 11,62 | 2,58% | 68.664,00 |
| 07.04.2026 | 11,50 | 11,60 | 11,23 | 11,33 | -1,77% | 119.458,00 |
| 02.04.2026 | 11,38 | 11,64 | 11,31 | 11,54 | 0,04% | 39.527,00 |
| 01.04.2026 | 11,41 | 11,63 | 11,38 | 11,53 | -1,75% | 75.416,00 |
| 31.03.2026 | 11,80 | 11,86 | 11,61 | 11,74 | 1,34% | 95.337,00 |
| 30.03.2026 | 11,61 | 11,73 | 11,52 | 11,58 | 7,47% | 143.690,00 |
| 27.03.2026 | 11,77 | 11,84 | 10,74 | 10,78 | -4,90% | 144.407,00 |
| 26.03.2026 | 11,43 | 11,55 | 11,33 | 11,33 | -3,78% | 77.767,00 |
| 25.03.2026 | 11,71 | 11,81 | 11,64 | 11,78 | 1,29% | 107.181,00 |
| 24.03.2026 | 11,65 | 11,79 | 11,57 | 11,63 | 0,61% | 90.371,00 |
| 23.03.2026 | 11,32 | 11,62 | 11,18 | 11,56 | 3,33% | 181.371,00 |
| 20.03.2026 | 11,44 | 11,47 | 11,01 | 11,18 | -1,04% | 116.325,00 |
| 19.03.2026 | 11,49 | 11,52 | 11,17 | 11,30 | 1,44% | 126.231,00 |
| 18.03.2026 | 11,36 | 11,40 | 11,10 | 11,14 | -3,38% | 156.685,00 |
| 17.03.2026 | 11,57 | 11,70 | 11,44 | 11,53 | -1,24% | 148.980,00 |
| 16.03.2026 | 11,61 | 11,68 | 11,36 | 11,68 | 8,25% | 464.766,00 |
| 13.03.2026 | 10,81 | 10,85 | 10,69 | 10,79 | 0,77% | 65.055,00 |
| 12.03.2026 | 10,84 | 10,88 | 10,64 | 10,70 | -0,53% | 78.741,00 |
| 11.03.2026 | 10,83 | 10,84 | 10,70 | 10,76 | 0,75% | 139.275,00 |
| 10.03.2026 | 10,64 | 10,71 | 10,52 | 10,68 | -0,73% | 64.725,00 |
| 09.03.2026 | 10,79 | 10,85 | 10,63 | 10,76 | 5,37% | 214.013,00 |
| 06.03.2026 | 10,22 | 10,35 | 10,16 | 10,21 | -0,18% | 65.584,00 |
| 05.03.2026 | 10,15 | 10,34 | 10,10 | 10,23 | -3,33% | 190.227,00 |
| 04.03.2026 | 10,36 | 10,67 | 10,30 | 10,58 | 1,58% | 77.471,00 |
| 03.03.2026 | 10,49 | 10,62 | 10,25 | 10,42 | -3,05% | 185.834,00 |
| 02.03.2026 | 10,79 | 10,90 | 10,44 | 10,74 | 5,34% | 284.561,00 |
| 27.02.2026 | 10,31 | 10,34 | 10,17 | 10,20 | -1,07% | 144.149,00 |
| 26.02.2026 | 10,41 | 10,44 | 10,22 | 10,31 | -4,07% | 177.050,00 |
| 25.02.2026 | 10,71 | 10,79 | 10,64 | 10,75 | -0,85% | 149.583,00 |
| 24.02.2026 | 10,75 | 10,91 | 10,65 | 10,84 | 1,30% | 54.550,00 |
| 23.02.2026 | 10,74 | 10,83 | 10,69 | 10,70 | 1,64% | 109.454,00 |
| 20.02.2026 | 10,50 | 10,65 | 10,31 | 10,53 | -0,57% | 130.690,00 |
| 19.02.2026 | 10,60 | 10,65 | 10,44 | 10,59 | -0,54% | 174.270,00 |
| 18.02.2026 | 10,54 | 10,67 | 10,41 | 10,64 | 1,56% | 75.326,00 |
| 17.02.2026 | 10,50 | 10,58 | 10,37 | 10,48 | 0,43% | 108.028,00 |
| 16.02.2026 | 10,49 | 10,52 | 10,37 | 10,44 | 0,38% | 62.445,00 |
| 13.02.2026 | 10,56 | 10,59 | 10,07 | 10,40 | -1,12% | 109.180,00 |
| 12.02.2026 | 10,67 | 10,68 | 10,35 | 10,51 | -1,75% | 99.571,00 |
| 11.02.2026 | 10,64 | 10,70 | 10,59 | 10,70 | 3,38% | 134.549,00 |
| 10.02.2026 | 10,28 | 10,40 | 10,21 | 10,35 | 2,73% | 97.944,00 |
| 09.02.2026 | 10,17 | 10,19 | 9,99 | 10,08 | -1,13% | 92.588,00 |
| 06.02.2026 | 10,01 | 10,27 | 9,89 | 10,19 | 4,35% | 87.570,00 |
| 05.02.2026 | 9,87 | 9,92 | 9,67 | 9,77 | 2,12% | 74.778,00 |
| 04.02.2026 | 9,85 | 9,86 | 9,52 | 9,56 | -0,71% | 91.336,00 |
| 03.02.2026 | 9,77 | 9,79 | 9,46 | 9,63 | -2,24% | 338.923,00 |
| 02.02.2026 | 9,71 | 10,09 | 9,70 | 9,85 | -6,56% | 332.778,00 |
| 30.01.2026 | 10,50 | 10,65 | 10,43 | 10,54 | -1,86% | 95.205,00 |
| 29.01.2026 | 10,78 | 10,93 | 10,65 | 10,74 | -1,74% | 109.891,00 |
| 28.01.2026 | 10,94 | 10,99 | 10,87 | 10,93 | 3,04% | 125.636,00 |
| 27.01.2026 | 10,67 | 10,68 | 10,51 | 10,61 | -0,70% | 77.646,00 |
| 26.01.2026 | 10,66 | 10,76 | 10,63 | 10,69 | -1,52% | 140.092,00 |
| 23.01.2026 | 10,87 | 10,96 | 10,82 | 10,85 | -1,09% | 64.845,00 |
| 22.01.2026 | 10,90 | 11,06 | 10,89 | 10,97 | -0,16% | 99.819,00 |
| 21.01.2026 | 10,75 | 11,04 | 10,74 | 10,99 | 4,00% | 115.894,00 |
| 20.01.2026 | 10,74 | 10,75 | 10,52 | 10,57 | -5,54% | 157.644,00 |
| 19.01.2026 | 11,06 | 11,29 | 11,05 | 11,19 | 1,79% | 155.382,00 |
| 16.01.2026 | 10,96 | 11,08 | 10,87 | 10,99 | -1,19% | 88.194,00 |
| 15.01.2026 | 10,92 | 11,20 | 10,86 | 11,12 | 4,66% | 111.826,00 |
| 14.01.2026 | 10,77 | 10,78 | 10,63 | 10,63 | -0,70% | 70.357,00 |
| 13.01.2026 | 10,70 | 10,77 | 10,63 | 10,70 | 0,09% | 116.301,00 |
| 12.01.2026 | 10,49 | 10,71 | 10,45 | 10,69 | 2,27% | 174.860,00 |
| 09.01.2026 | 10,47 | 10,52 | 10,38 | 10,45 | -0,31% | 111.433,00 |
| 08.01.2026 | 10,39 | 10,49 | 10,37 | 10,49 | 0,11% | 125.073,00 |
| 07.01.2026 | 10,46 | 10,60 | 10,46 | 10,47 | -3,65% | 232.282,00 |
| 06.01.2026 | 10,84 | 11,01 | 10,78 | 10,87 | 1,94% | 152.480,00 |
| 05.01.2026 | 10,62 | 10,75 | 10,49 | 10,66 | -2,71% | 181.181,00 |
| 02.01.2026 | 10,76 | 11,01 | 10,75 | 10,96 | 2,57% | 181.955,00 |
| 30.12.2025 | 10,73 | 10,76 | 10,60 | 10,69 | 1,52% | 135.630,00 |
| 29.12.2025 | 10,69 | 10,72 | 10,44 | 10,53 | 3,62% | 154.940,00 |
| 23.12.2025 | 10,19 | 10,21 | 10,08 | 10,16 | -0,88% | 241.950,00 |
| 22.12.2025 | 10,22 | 10,30 | 10,16 | 10,25 | -0,71% | 204.462,00 |
| 19.12.2025 | 10,30 | 10,35 | 10,21 | 10,32 | 0,39% | 122.412,00 |
| 18.12.2025 | 10,22 | 10,39 | 10,11 | 10,28 | -0,03% | 200.035,00 |
| 17.12.2025 | 10,40 | 10,49 | 10,21 | 10,28 | -0,41% | 65.667,00 |
| 16.12.2025 | 10,34 | 10,42 | 10,27 | 10,33 | -1,62% | 101.973,00 |
| 15.12.2025 | 10,56 | 10,57 | 10,44 | 10,50 | -0,94% | 86.882,00 |
| 12.12.2025 | 10,77 | 10,86 | 10,49 | 10,60 | -0,89% | 68.226,00 |
| 11.12.2025 | 10,69 | 10,76 | 10,56 | 10,69 | -0,82% | 68.175,00 |
| 10.12.2025 | 10,80 | 10,84 | 10,69 | 10,78 | 0,00% | 64.813,00 |
| 09.12.2025 | 10,84 | 10,89 | 10,70 | 10,78 | -1,75% | 73.743,00 |
| 08.12.2025 | 10,96 | 11,01 | 10,83 | 10,97 | -0,36% | 86.187,00 |
| 05.12.2025 | 11,00 | 11,04 | 10,85 | 11,01 | 1,52% | 70.758,00 |