45,650€
-0,54%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 45,80 | 45,98 | 45,02 | 45,90 | 0,00% | 349.241,00 |
| 05.06.2025 | 45,59 | 46,39 | 45,31 | 45,90 | -0,33% | 450.928,00 |
| 04.06.2025 | 45,79 | 46,20 | 45,26 | 46,05 | 1,10% | 481.626,00 |
| 03.06.2025 | 43,76 | 45,80 | 43,75 | 45,55 | 5,00% | 774.491,00 |
| 02.06.2025 | 42,84 | 44,00 | 42,61 | 43,38 | -0,73% | 520.319,00 |
| 30.05.2025 | 43,88 | 44,55 | 43,33 | 43,70 | -3,85% | 928.576,00 |
| 29.05.2025 | 46,11 | 46,37 | 45,11 | 45,45 | 0,49% | 684.240,00 |
| 28.05.2025 | 46,00 | 46,18 | 45,10 | 45,23 | -4,78% | 1.007.628,00 |
| 27.05.2025 | 45,98 | 47,50 | 45,72 | 47,50 | -3,63% | 1.163.601,00 |
| 26.05.2025 | 47,50 | 50,52 | 47,15 | 49,29 | -5,21% | 1.884.393,00 |
| 23.05.2025 | 53,00 | 53,08 | 49,91 | 52,00 | -0,84% | 721.786,00 |
| 22.05.2025 | 51,88 | 52,68 | 51,08 | 52,44 | 0,34% | 697.102,00 |
| 21.05.2025 | 51,82 | 53,00 | 51,52 | 52,26 | 3,08% | 674.985,00 |
| 20.05.2025 | 50,22 | 50,98 | 50,16 | 50,70 | 2,22% | 411.692,00 |
| 19.05.2025 | 49,24 | 49,84 | 49,08 | 49,60 | -1,20% | 303.297,00 |
| 16.05.2025 | 49,36 | 50,24 | 49,02 | 50,20 | 5,02% | 1.139.701,00 |
| 15.05.2025 | 47,91 | 48,29 | 47,27 | 47,80 | 0,21% | 295.653,00 |
| 14.05.2025 | 46,50 | 48,00 | 46,36 | 47,70 | 3,00% | 289.145,00 |
| 13.05.2025 | 46,59 | 46,68 | 45,51 | 46,31 | -3,52% | 561.206,00 |
| 12.05.2025 | 44,94 | 48,04 | 44,91 | 48,00 | 8,47% | 951.267,00 |
| 09.05.2025 | 44,22 | 44,39 | 44,01 | 44,25 | -0,18% | 344.063,00 |
| 08.05.2025 | 43,74 | 44,59 | 43,61 | 44,33 | 1,44% | 244.665,00 |
| 07.05.2025 | 43,77 | 43,95 | 43,22 | 43,70 | -1,35% | 119.305,00 |
| 06.05.2025 | 43,85 | 44,49 | 43,29 | 44,30 | -0,45% | 263.786,00 |
| 05.05.2025 | 44,13 | 44,57 | 43,82 | 44,50 | 1,14% | 351.172,00 |
| 02.05.2025 | 43,27 | 44,14 | 42,94 | 44,00 | 3,77% | 397.724,00 |
| 30.04.2025 | 42,08 | 42,40 | 41,23 | 42,40 | -0,70% | 316.537,00 |
| 29.04.2025 | 42,14 | 42,70 | 41,77 | 42,70 | -1,84% | 430.762,00 |
| 28.04.2025 | 43,19 | 44,30 | 43,01 | 43,50 | -4,19% | 721.898,00 |
| 25.04.2025 | 45,19 | 47,19 | 44,81 | 45,40 | 0,89% | 558.406,00 |
| 24.04.2025 | 44,09 | 45,13 | 43,67 | 45,00 | 0,78% | 442.588,00 |
| 23.04.2025 | 44,36 | 45,13 | 43,91 | 44,65 | 3,36% | 603.722,00 |
| 22.04.2025 | 41,65 | 43,49 | 41,42 | 43,20 | 5,62% | 220.740,00 |
| 17.04.2025 | 41,41 | 41,69 | 40,51 | 40,90 | -0,49% | 158.168,00 |
| 16.04.2025 | 40,99 | 41,74 | 40,19 | 41,10 | -3,75% | 385.241,00 |
| 15.04.2025 | 42,52 | 43,14 | 42,06 | 42,70 | -3,26% | 275.487,00 |
| 14.04.2025 | 42,65 | 44,50 | 42,20 | 44,14 | 3,96% | 676.336,00 |
| 11.04.2025 | 41,95 | 42,57 | 41,16 | 42,46 | 5,13% | 739.882,00 |
| 10.04.2025 | 40,84 | 41,19 | 38,63 | 40,39 | 0,67% | 567.941,00 |
| 09.04.2025 | 37,40 | 40,75 | 37,22 | 40,12 | 5,36% | 668.164,00 |
| 08.04.2025 | 38,40 | 39,81 | 37,00 | 38,08 | 2,09% | 1.094.061,00 |
| 07.04.2025 | 37,90 | 41,83 | 36,01 | 37,30 | -6,94% | 1.669.499,00 |
| 04.04.2025 | 43,34 | 43,48 | 36,00 | 40,08 | -8,14% | 1.375.216,00 |
| 03.04.2025 | 43,73 | 44,05 | 42,23 | 43,63 | -3,24% | 542.769,00 |
| 02.04.2025 | 45,41 | 45,59 | 44,52 | 45,09 | -0,99% | 266.061,00 |
| 01.04.2025 | 46,21 | 46,31 | 45,06 | 45,54 | -3,52% | 351.223,00 |
| 31.03.2025 | 46,79 | 47,20 | 46,01 | 47,20 | 0,64% | 334.409,00 |
| 28.03.2025 | 48,50 | 48,84 | 46,90 | 46,90 | -2,82% | 380.788,00 |
| 27.03.2025 | 48,58 | 49,56 | 48,00 | 48,26 | 1,60% | 723.485,00 |
| 26.03.2025 | 47,56 | 47,89 | 47,00 | 47,50 | 0,42% | 331.725,00 |
| 25.03.2025 | 46,54 | 47,37 | 46,16 | 47,30 | -4,92% | 892.275,00 |
| 24.03.2025 | 46,83 | 49,78 | 46,83 | 49,75 | 5,51% | 679.476,00 |
| 21.03.2025 | 46,00 | 47,20 | 45,70 | 47,15 | -4,36% | 848.966,00 |
| 20.03.2025 | 49,90 | 50,44 | 49,30 | 49,30 | -0,82% | 660.976,00 |
| 19.03.2025 | 48,95 | 49,91 | 48,84 | 49,71 | 2,28% | 696.518,00 |
| 18.03.2025 | 47,40 | 48,60 | 47,08 | 48,60 | 2,75% | 868.184,00 |
| 17.03.2025 | 45,99 | 47,50 | 45,11 | 47,30 | 2,27% | 592.725,00 |
| 14.03.2025 | 45,45 | 46,25 | 45,02 | 46,25 | 5,59% | 418.417,00 |
| 13.03.2025 | 42,46 | 43,80 | 42,40 | 43,80 | 3,69% | 363.136,00 |
| 12.03.2025 | 42,10 | 42,53 | 41,43 | 42,24 | 1,42% | 229.674,00 |
| 11.03.2025 | 40,76 | 41,80 | 40,70 | 41,65 | 5,18% | 349.594,00 |
| 10.03.2025 | 40,91 | 41,09 | 39,60 | 39,60 | -5,17% | 684.273,00 |
| 07.03.2025 | 42,28 | 42,28 | 41,41 | 41,76 | -2,61% | 389.274,00 |
| 06.03.2025 | 43,01 | 43,48 | 42,50 | 42,88 | 1,32% | 410.852,00 |
| 05.03.2025 | 42,15 | 42,59 | 41,72 | 42,32 | 0,79% | 542.810,00 |
| 04.03.2025 | 41,50 | 42,60 | 40,10 | 41,99 | 0,70% | 1.360.590,00 |
| 03.03.2025 | 44,80 | 45,09 | 41,10 | 41,70 | -10,13% | 1.395.145,00 |
| 28.02.2025 | 45,25 | 46,71 | 44,80 | 46,40 | -6,45% | 938.449,00 |
| 27.02.2025 | 48,79 | 49,67 | 48,10 | 49,60 | 3,77% | 408.529,00 |
| 26.02.2025 | 47,80 | 48,29 | 47,41 | 47,80 | 0,36% | 320.230,00 |
| 25.02.2025 | 47,35 | 47,99 | 47,24 | 47,63 | 0,70% | 430.132,00 |
| 24.02.2025 | 48,04 | 48,09 | 46,40 | 47,30 | -1,56% | 543.137,00 |
| 21.02.2025 | 47,99 | 49,04 | 47,89 | 48,05 | 1,59% | 900.183,00 |
| 20.02.2025 | 45,97 | 47,69 | 45,82 | 47,30 | 4,95% | 549.221,00 |
| 19.02.2025 | 45,11 | 45,44 | 44,53 | 45,07 | 1,05% | 303.775,00 |
| 18.02.2025 | 44,61 | 45,09 | 44,51 | 44,60 | 0,22% | 374.033,00 |
| 17.02.2025 | 43,37 | 44,60 | 43,21 | 44,50 | 0,68% | 409.303,00 |
| 14.02.2025 | 44,22 | 44,65 | 44,12 | 44,20 | 4,29% | 747.273,00 |
| 13.02.2025 | 42,67 | 42,67 | 41,51 | 42,38 | -3,68% | 965.267,00 |
| 12.02.2025 | 43,43 | 44,37 | 43,26 | 44,00 | 8,64% | 944.289,00 |
| 11.02.2025 | 41,06 | 41,19 | 40,50 | 40,50 | -3,57% | 477.062,00 |
| 10.02.2025 | 41,18 | 42,22 | 40,96 | 42,00 | 2,66% | 1.030.711,00 |
| 07.02.2025 | 40,88 | 41,20 | 40,32 | 40,91 | 6,76% | 1.035.300,00 |
| 06.02.2025 | 38,50 | 38,98 | 38,17 | 38,32 | 9,27% | 1.504.069,00 |
| 05.02.2025 | 34,76 | 35,19 | 34,67 | 35,07 | -1,43% | 125.062,00 |
| 04.02.2025 | 35,13 | 35,68 | 35,13 | 35,58 | 4,34% | 368.356,00 |
| 03.02.2025 | 34,13 | 34,60 | 33,80 | 34,10 | 1,22% | 331.934,00 |
| 31.01.2025 | 34,39 | 34,49 | 33,61 | 33,69 | -1,66% | 138.425,00 |
| 30.01.2025 | 33,99 | 34,50 | 33,66 | 34,26 | 1,06% | 123.467,00 |
| 29.01.2025 | 33,69 | 34,27 | 33,69 | 33,90 | 0,00% | 128.923,00 |
| 28.01.2025 | 33,44 | 33,90 | 33,25 | 33,90 | 1,19% | 112.302,00 |
| 27.01.2025 | 33,56 | 33,79 | 32,74 | 33,50 | -0,68% | 307.233,00 |
| 24.01.2025 | 33,67 | 33,83 | 33,36 | 33,73 | 1,14% | 97.429,00 |
| 23.01.2025 | 33,36 | 33,58 | 33,15 | 33,35 | -2,49% | 101.576,00 |
| 22.01.2025 | 34,13 | 34,20 | 33,86 | 34,20 | 1,00% | 169.348,00 |
| 21.01.2025 | 34,55 | 34,57 | 33,66 | 33,86 | -0,41% | 336.692,00 |
| 20.01.2025 | 34,03 | 34,55 | 33,13 | 34,00 | 2,66% | 406.764,00 |
| 17.01.2025 | 32,85 | 33,32 | 32,56 | 33,12 | 2,54% | 225.963,00 |
| 16.01.2025 | 32,34 | 32,59 | 32,23 | 32,30 | -0,58% | 94.052,00 |
| 15.01.2025 | 32,17 | 32,49 | 32,00 | 32,49 | 1,40% | 128.337,00 |