8,690€
4,83%
Echtzeit-Aktienkurs BYD Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 8,55 | 8,69 | 8,52 | 8,69 | 4,83% | 7.254,00 |
| 08.10.2026 | 8,36 | 8,47 | 8,22 | 8,29 | -1,66% | 53.250,00 |
| 07.10.2026 | 8,48 | 8,51 | 8,35 | 8,43 | -1,17% | - |
| 06.10.2026 | 8,45 | 8,57 | 8,40 | 8,53 | 0,00% | 15.494,00 |
| 05.10.2026 | 8,42 | 8,53 | 8,38 | 8,53 | 1,19% | 332,00 |
| 02.10.2026 | 8,34 | 8,45 | 8,31 | 8,43 | -2,54% | 982,00 |
| 01.10.2026 | 8,51 | 8,66 | 8,47 | 8,65 | 1,17% | 3.630,00 |
| 30.09.2026 | 8,44 | 8,55 | 8,42 | 8,55 | 0,94% | 18.704,00 |
| 29.09.2026 | 8,46 | 8,59 | 8,35 | 8,47 | -3,20% | 3.450,00 |
| 28.09.2026 | 8,73 | 8,81 | 8,66 | 8,75 | -0,68% | 120,00 |
| 25.09.2026 | 8,70 | 8,85 | 8,68 | 8,81 | -1,12% | 561,00 |
| 24.09.2026 | 8,88 | 8,94 | 8,81 | 8,91 | 0,00% | 1.456,00 |
| 23.09.2026 | 9,04 | 9,05 | 8,86 | 8,91 | -1,55% | 22.069,00 |
| 22.09.2026 | 8,97 | 9,15 | 8,94 | 9,05 | 0,44% | 202,00 |
| 21.09.2026 | 8,98 | 9,15 | 8,95 | 9,01 | 0,00% | 5.604,00 |
| 18.09.2026 | 9,02 | 9,11 | 8,95 | 9,01 | -0,88% | 8.050,00 |
| 17.09.2026 | 8,77 | 9,19 | 8,75 | 9,09 | 3,53% | 2.408,00 |
| 16.09.2026 | 8,79 | 8,89 | 8,72 | 8,78 | -0,79% | 23.679,00 |
| 15.09.2026 | 8,78 | 8,87 | 8,71 | 8,85 | -0,45% | 1.322,00 |
| 14.09.2026 | 8,90 | 8,91 | 8,80 | 8,89 | 0,68% | 458,00 |
| 11.09.2026 | 8,80 | 8,95 | 8,72 | 8,83 | 1,15% | 1.375,00 |
| 10.09.2026 | 8,70 | 8,91 | 8,58 | 8,73 | -2,89% | 9.869,00 |
| 09.09.2026 | 9,00 | 9,03 | 8,87 | 8,99 | -2,39% | 2.144,00 |
| 08.09.2026 | 9,22 | 9,25 | 9,13 | 9,21 | -2,13% | 4.400,00 |
| 07.09.2026 | 9,37 | 9,51 | 9,32 | 9,41 | -1,26% | 1.179,00 |
| 04.09.2026 | 9,43 | 9,53 | 9,35 | 9,53 | -0,42% | 6.368,00 |
| 03.09.2026 | 9,37 | 9,57 | 9,35 | 9,57 | 1,06% | 2.280,00 |
| 02.09.2026 | 9,42 | 9,49 | 9,36 | 9,47 | -1,66% | 1.085,00 |
| 01.09.2026 | 9,81 | 9,84 | 9,52 | 9,63 | 0,63% | 528,00 |
| 31.08.2026 | 9,55 | 9,71 | 9,47 | 9,57 | -3,28% | 5.582,00 |
| 28.08.2026 | 10,14 | 10,14 | 9,77 | 9,90 | -0,65% | 10.104,00 |
| 27.08.2026 | 10,03 | 10,03 | 9,84 | 9,96 | -0,45% | 2.596,00 |
| 26.08.2026 | 10,18 | 10,23 | 10,00 | 10,01 | -2,39% | 185,00 |
| 25.08.2026 | 10,17 | 10,48 | 9,96 | 10,25 | 3,96% | 14.050,00 |
| 24.08.2026 | 10,13 | 10,14 | 9,86 | 9,86 | -2,42% | 17.180,00 |
| 21.08.2026 | 10,09 | 10,17 | 10,01 | 10,11 | 2,02% | 441,00 |
| 20.08.2026 | 9,90 | 9,95 | 9,90 | 9,91 | 0,00% | 110,00 |
| 19.08.2026 | 9,82 | 9,91 | 9,73 | 9,91 | -10,36% | 620,00 |
| 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 |