24,200€
-0,70%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,14 | 24,35 | 23,76 | 24,04 | -1,35% | 244.009,00 |
| 18.04.2024 | 24,66 | 24,69 | 24,28 | 24,37 | 0,49% | 170.996,00 |
| 17.04.2024 | 24,38 | 24,58 | 24,11 | 24,25 | -0,78% | 145.134,00 |
| 16.04.2024 | 24,62 | 24,65 | 24,31 | 24,44 | -0,61% | 211.287,00 |
| 15.04.2024 | 24,98 | 25,00 | 24,20 | 24,59 | -1,05% | 331.566,00 |
| 12.04.2024 | 25,07 | 25,29 | 24,61 | 24,85 | -0,08% | 389.949,00 |
| 11.04.2024 | 25,06 | 25,17 | 24,76 | 24,87 | 0,69% | 246.607,00 |
| 10.04.2024 | 24,82 | 24,98 | 24,44 | 24,70 | 0,73% | 243.297,00 |
| 09.04.2024 | 24,32 | 24,68 | 24,14 | 24,52 | 2,55% | 296.724,00 |
| 08.04.2024 | 23,85 | 24,03 | 23,76 | 23,91 | 0,59% | 119.453,00 |
| 05.04.2024 | 23,54 | 24,04 | 23,16 | 23,77 | 1,19% | 265.453,00 |
| 04.04.2024 | 23,61 | 23,74 | 23,36 | 23,49 | -0,38% | 183.842,00 |
| 03.04.2024 | 23,60 | 23,67 | 23,32 | 23,58 | -1,46% | 186.729,00 |
| 02.04.2024 | 24,07 | 24,18 | 23,76 | 23,93 | 2,05% | 358.266,00 |
| 28.03.2024 | 23,87 | 24,10 | 23,36 | 23,45 | -2,49% | 377.049,00 |
| 27.03.2024 | 24,14 | 24,18 | 23,67 | 24,05 | -5,31% | 716.551,00 |
| 26.03.2024 | 25,51 | 25,65 | 24,76 | 25,40 | 2,32% | 443.857,00 |
| 25.03.2024 | 24,99 | 25,06 | 24,41 | 24,83 | -1,66% | 712.922,00 |
| 22.03.2024 | 25,32 | 25,50 | 25,11 | 25,25 | -0,61% | 169.703,00 |
| 21.03.2024 | 25,49 | 25,51 | 25,11 | 25,40 | -0,63% | 177.611,00 |
| 20.03.2024 | 25,44 | 25,58 | 25,10 | 25,56 | 0,43% | 208.734,00 |
| 19.03.2024 | 25,34 | 25,49 | 24,80 | 25,45 | -1,09% | 370.812,00 |
| 18.03.2024 | 25,55 | 25,73 | 25,17 | 25,73 | 3,96% | 626.024,00 |
| 15.03.2024 | 24,53 | 24,82 | 24,51 | 24,75 | 0,45% | 297.286,00 |
| 14.03.2024 | 24,80 | 24,86 | 24,35 | 24,64 | 2,24% | 439.957,00 |
| 13.03.2024 | 24,56 | 24,60 | 24,10 | 24,10 | -1,31% | 438.071,00 |
| 12.03.2024 | 24,41 | 24,74 | 24,21 | 24,42 | 5,03% | 805.949,00 |
| 11.03.2024 | 23,01 | 23,32 | 22,76 | 23,25 | 5,99% | 550.095,00 |
| 08.03.2024 | 21,99 | 22,10 | 21,62 | 21,94 | -0,97% | 325.953,00 |
| 07.03.2024 | 22,15 | 22,44 | 21,98 | 22,15 | -2,47% | 390.377,00 |
| 06.03.2024 | 22,56 | 22,89 | 22,50 | 22,71 | 0,53% | 198.918,00 |
| 05.03.2024 | 22,52 | 22,69 | 22,01 | 22,59 | 1,99% | 338.770,00 |
| 04.03.2024 | 22,74 | 22,75 | 22,05 | 22,15 | -4,36% | 600.694,00 |
| 01.03.2024 | 23,00 | 23,24 | 22,93 | 23,16 | 1,71% | 483.874,00 |
| 29.02.2024 | 22,88 | 22,95 | 22,63 | 22,77 | 0,37% | 349.934,00 |
| 28.02.2024 | 22,75 | 23,03 | 22,62 | 22,69 | -3,47% | 771.897,00 |
| 27.02.2024 | 23,10 | 23,93 | 23,10 | 23,50 | 3,62% | 1.769.486,00 |
| 26.02.2024 | 22,29 | 22,80 | 21,97 | 22,68 | 4,28% | 602.982,00 |
| 23.02.2024 | 21,98 | 22,04 | 21,66 | 21,75 | -1,58% | 233.984,00 |
| 22.02.2024 | 21,95 | 22,22 | 21,83 | 22,10 | 0,91% | 316.288,00 |
| 21.02.2024 | 22,11 | 22,20 | 21,90 | 21,90 | 1,84% | 229.417,00 |
| 20.02.2024 | 21,50 | 21,80 | 21,50 | 21,51 | -4,59% | 458.795,00 |
| 19.02.2024 | 22,22 | 22,55 | 22,06 | 22,54 | -0,18% | 351.597,00 |
| 16.02.2024 | 22,55 | 22,84 | 22,43 | 22,58 | 2,64% | 312.934,00 |
| 15.02.2024 | 21,86 | 22,11 | 21,76 | 22,00 | -0,61% | 370.020,00 |
| 14.02.2024 | 21,89 | 22,20 | 21,71 | 22,14 | 0,29% | 288.668,00 |
| 13.02.2024 | 22,63 | 22,88 | 21,79 | 22,07 | -1,91% | 566.850,00 |
| 12.02.2024 | 21,84 | 22,65 | 21,79 | 22,50 | 3,05% | 531.761,00 |
| 09.02.2024 | 21,77 | 21,93 | 21,62 | 21,84 | -0,46% | 280.684,00 |
| 08.02.2024 | 21,96 | 22,08 | 21,82 | 21,94 | 0,05% | 406.234,00 |