10,040€
0,80%
Echtzeit-Aktienkurs BYD Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,03 | 11,25 | 10,93 | 11,05 | -2,86% | 6.001,00 |
| 04.05.2026 | 11,28 | 11,38 | 11,18 | 11,38 | -0,22% | 2.490,00 |
| 30.04.2026 | 11,28 | 11,40 | 11,15 | 11,40 | -2,98% | 2.995,00 |
| 29.04.2026 | 11,73 | 11,90 | 11,55 | 11,75 | 3,98% | 4.966,00 |
| 28.04.2026 | 11,48 | 11,53 | 11,20 | 11,30 | -2,59% | 2.976,00 |
| 27.04.2026 | 11,43 | 11,60 | 11,38 | 11,60 | 4,04% | 6.035,00 |
| 24.04.2026 | 11,10 | 11,23 | 10,93 | 11,15 | -1,76% | 4.890,00 |
| 23.04.2026 | 11,33 | 11,45 | 11,23 | 11,35 | -2,99% | 3.617,00 |
| 22.04.2026 | 11,65 | 11,85 | 11,60 | 11,70 | -1,47% | 5.072,00 |
| 21.04.2026 | 11,83 | 12,00 | 11,73 | 11,88 | -1,04% | 3.112,00 |
| 20.04.2026 | 11,98 | 12,05 | 11,73 | 12,00 | -1,64% | 36.771,00 |
| 17.04.2026 | 12,13 | 12,25 | 12,03 | 12,20 | -0,41% | 1.982,00 |
| 16.04.2026 | 12,20 | 12,35 | 12,10 | 12,25 | 3,38% | 7.203,00 |
| 15.04.2026 | 11,83 | 11,90 | 11,63 | 11,85 | -1,25% | 5.093,00 |
| 14.04.2026 | 11,80 | 12,00 | 11,78 | 12,00 | -0,83% | 3.679,00 |
| 13.04.2026 | 12,05 | 12,10 | 11,85 | 12,10 | 5,68% | 8.498,00 |
| 10.04.2026 | 11,33 | 11,60 | 11,28 | 11,45 | 2,23% | 1.076,00 |
| 09.04.2026 | 11,28 | 11,33 | 11,05 | 11,20 | -4,27% | 7.314,00 |
| 08.04.2026 | 11,40 | 11,80 | 11,38 | 11,70 | 2,63% | 19.762,00 |
| 07.04.2026 | 11,60 | 11,65 | 11,25 | 11,40 | -0,87% | 3.838,00 |
| 02.04.2026 | 11,38 | 11,55 | 11,30 | 11,50 | -0,43% | 15.033,00 |
| 01.04.2026 | 11,43 | 11,65 | 11,38 | 11,55 | -1,49% | 1.300,00 |
| 31.03.2026 | 11,83 | 11,85 | 11,60 | 11,73 | 1,52% | 9.088,00 |
| 30.03.2026 | 11,63 | 11,85 | 11,48 | 11,55 | 6,45% | 8.954,00 |
| 27.03.2026 | 11,78 | 11,88 | 10,73 | 10,85 | -3,98% | 24.471,00 |
| 26.03.2026 | 11,40 | 11,50 | 11,10 | 11,30 | -4,64% | 2.502,00 |
| 25.03.2026 | 11,73 | 11,85 | 11,65 | 11,85 | 2,16% | 22.909,00 |
| 24.03.2026 | 11,68 | 11,78 | 11,55 | 11,60 | 0,43% | 11.002,00 |
| 23.03.2026 | 11,30 | 11,60 | 11,20 | 11,55 | 2,44% | 7.110,00 |
| 20.03.2026 | 11,43 | 11,50 | 11,15 | 11,28 | 0,22% | 2.707,00 |
| 19.03.2026 | 11,48 | 11,53 | 11,15 | 11,25 | 0,45% | 28.445,00 |
| 18.03.2026 | 11,38 | 11,40 | 11,15 | 11,20 | -2,61% | 24.158,00 |
| 17.03.2026 | 11,68 | 11,75 | 11,10 | 11,50 | -1,71% | 11.992,00 |
| 16.03.2026 | 11,63 | 11,70 | 11,43 | 11,70 | 8,33% | 12.733,00 |
| 13.03.2026 | 10,83 | 10,85 | 10,70 | 10,80 | 0,93% | 8.366,00 |
| 12.03.2026 | 10,83 | 10,90 | 10,60 | 10,70 | -1,38% | - |
| 11.03.2026 | 10,83 | 10,88 | 10,68 | 10,85 | 1,40% | 13.271,00 |
| 10.03.2026 | 10,60 | 10,70 | 10,50 | 10,70 | -0,93% | 31.941,00 |
| 09.03.2026 | 10,80 | 10,85 | 10,53 | 10,80 | 5,37% | 31.220,00 |
| 06.03.2026 | 10,15 | 10,40 | 10,13 | 10,25 | 0,00% | 6.691,00 |
| 05.03.2026 | 10,13 | 10,35 | 10,09 | 10,25 | -3,30% | 2.405,00 |
| 04.03.2026 | 10,40 | 10,60 | 10,28 | 10,60 | 1,44% | 718,00 |
| 03.03.2026 | 10,48 | 10,63 | 10,20 | 10,45 | -2,79% | 2.921,00 |
| 02.03.2026 | 10,75 | 10,85 | 10,45 | 10,75 | 5,39% | 1.986,00 |
| 27.02.2026 | 10,30 | 10,40 | 10,14 | 10,20 | -1,92% | 15.249,00 |
| 26.02.2026 | 10,38 | 10,50 | 10,14 | 10,40 | -2,80% | 8.047,00 |
| 25.02.2026 | 10,73 | 10,80 | 10,60 | 10,70 | -1,38% | 2.526,00 |
| 24.02.2026 | 10,78 | 10,88 | 10,73 | 10,85 | 1,40% | 5.255,00 |
| 23.02.2026 | 10,78 | 10,90 | 10,65 | 10,70 | 1,42% | 10.503,00 |
| 20.02.2026 | 10,48 | 10,55 | 10,30 | 10,55 | -0,47% | 3.398,00 |
| 19.02.2026 | 10,65 | 10,65 | 10,45 | 10,60 | -0,47% | 570,00 |
| 18.02.2026 | 10,55 | 10,65 | 10,45 | 10,65 | 1,43% | 50,00 |
| 17.02.2026 | 10,50 | 10,60 | 10,40 | 10,50 | 0,96% | 4.700,00 |
| 16.02.2026 | 10,48 | 10,55 | 10,40 | 10,40 | 0,00% | 3.137,00 |
| 13.02.2026 | 10,58 | 10,60 | 10,06 | 10,40 | -1,42% | 4.865,00 |
| 12.02.2026 | 10,68 | 10,70 | 10,40 | 10,55 | -1,86% | 2.627,00 |
| 11.02.2026 | 10,65 | 10,75 | 10,55 | 10,75 | 4,37% | 2.105,00 |
| 10.02.2026 | 10,28 | 10,35 | 10,20 | 10,30 | 1,93% | 486,00 |
| 09.02.2026 | 10,14 | 10,20 | 9,96 | 10,11 | -0,93% | 4.000,00 |
| 06.02.2026 | 9,91 | 10,20 | 9,81 | 10,20 | 4,40% | 6.442,00 |
| 05.02.2026 | 9,87 | 9,98 | 9,73 | 9,77 | 1,88% | 20.510,00 |
| 04.02.2026 | 9,84 | 9,88 | 9,54 | 9,59 | -0,21% | 9.535,00 |
| 03.02.2026 | 9,77 | 9,94 | 9,51 | 9,61 | -2,54% | 16.070,00 |
| 02.02.2026 | 9,74 | 10,33 | 9,74 | 9,86 | -6,76% | 15.988,00 |
| 30.01.2026 | 10,53 | 10,75 | 10,38 | 10,58 | -2,08% | 20.691,00 |
| 29.01.2026 | 10,75 | 10,95 | 10,68 | 10,80 | -1,82% | 2.223,00 |
| 28.01.2026 | 10,98 | 11,00 | 10,85 | 11,00 | 3,29% | 7.213,00 |
| 27.01.2026 | 10,63 | 10,70 | 10,50 | 10,65 | -0,47% | 4.229,00 |
| 26.01.2026 | 10,68 | 10,90 | 10,63 | 10,70 | -1,83% | 9.984,00 |
| 23.01.2026 | 10,88 | 11,00 | 10,78 | 10,90 | -1,36% | 5.919,00 |
| 22.01.2026 | 10,93 | 11,05 | 10,88 | 11,05 | 0,91% | 7.316,00 |
| 21.01.2026 | 10,78 | 10,95 | 10,73 | 10,95 | 2,82% | 7.955,00 |
| 20.01.2026 | 10,73 | 10,78 | 10,50 | 10,65 | -5,33% | 9.906,00 |
| 19.01.2026 | 11,05 | 11,50 | 11,05 | 11,25 | 1,81% | 11.908,00 |
| 16.01.2026 | 10,98 | 11,15 | 10,80 | 11,05 | -0,45% | 21.043,00 |
| 15.01.2026 | 10,95 | 11,20 | 10,85 | 11,10 | 4,23% | 4.598,00 |
| 14.01.2026 | 10,78 | 10,80 | 10,60 | 10,65 | 0,95% | 5.140,00 |
| 13.01.2026 | 10,73 | 10,80 | 10,55 | 10,55 | -1,86% | 3.570,00 |
| 12.01.2026 | 10,48 | 10,75 | 10,45 | 10,75 | 1,90% | 7.901,00 |
| 09.01.2026 | 10,48 | 10,55 | 10,40 | 10,55 | 0,00% | 6.030,00 |
| 08.01.2026 | 10,53 | 10,60 | 10,35 | 10,55 | 0,96% | 4.478,00 |
| 07.01.2026 | 10,53 | 10,60 | 10,35 | 10,45 | -3,24% | 4.173,00 |
| 06.01.2026 | 10,80 | 10,95 | 10,80 | 10,80 | 4,35% | 837,00 |
| 05.01.2026 | 10,65 | 10,70 | 10,35 | 10,35 | -4,17% | 8.566,00 |
| 02.01.2026 | 10,95 | 11,30 | 10,78 | 10,80 | 0,93% | 19.812,00 |
| 30.12.2025 | 10,70 | 10,85 | 10,60 | 10,70 | 1,42% | 9.262,00 |
| 29.12.2025 | 10,73 | 10,78 | 10,50 | 10,55 | 4,98% | 11.428,00 |
| 23.12.2025 | 10,18 | 10,25 | 10,04 | 10,05 | -2,43% | 2.894,00 |
| 22.12.2025 | 10,20 | 10,40 | 10,10 | 10,30 | 0,00% | 12.617,00 |
| 19.12.2025 | 10,28 | 10,35 | 10,20 | 10,30 | -0,24% | 16.916,00 |
| 18.12.2025 | 10,20 | 10,35 | 10,11 | 10,33 | 1,08% | 1.265,00 |
| 17.12.2025 | 10,38 | 10,50 | 10,10 | 10,22 | -1,30% | 18.491,00 |
| 16.12.2025 | 10,33 | 10,45 | 10,10 | 10,35 | -0,96% | 15.814,00 |
| 15.12.2025 | 10,53 | 10,60 | 10,40 | 10,45 | -1,42% | 2.192,00 |
| 12.12.2025 | 10,80 | 10,90 | 10,50 | 10,60 | 0,47% | 6.421,00 |
| 11.12.2025 | 10,68 | 10,73 | 10,55 | 10,55 | -1,86% | 15.018,00 |
| 10.12.2025 | 10,78 | 10,85 | 10,68 | 10,75 | -0,46% | 473,00 |
| 09.12.2025 | 10,88 | 10,90 | 10,70 | 10,80 | -1,37% | 7.069,00 |
| 08.12.2025 | 10,98 | 11,00 | 10,80 | 10,95 | -0,90% | 1.108,00 |
| 05.12.2025 | 10,98 | 11,13 | 10,75 | 11,05 | 1,84% | 2.733,00 |