14,135€
-1,33%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 14,10 | 14,35 | 13,96 | 14,09 | -1,64% | 384.035,00 |
| 24.07.2025 | 14,53 | 14,54 | 14,12 | 14,33 | -0,42% | 423.021,00 |
| 23.07.2025 | 14,58 | 14,61 | 14,31 | 14,39 | -1,03% | 594.091,00 |
| 22.07.2025 | 14,24 | 14,80 | 14,24 | 14,54 | 3,75% | 1.079.695,00 |
| 21.07.2025 | 13,91 | 14,14 | 13,86 | 14,01 | 0,65% | 750.172,00 |
| 18.07.2025 | 13,76 | 14,00 | 13,73 | 13,92 | 1,68% | 607.054,00 |
| 17.07.2025 | 13,63 | 13,87 | 13,54 | 13,69 | 0,74% | 540.459,00 |
| 16.07.2025 | 13,55 | 13,68 | 13,39 | 13,59 | -1,49% | 686.384,00 |
| 15.07.2025 | 13,21 | 13,85 | 13,21 | 13,80 | 3,26% | 964.859,00 |
| 14.07.2025 | 13,10 | 13,39 | 13,09 | 13,36 | 2,34% | 621.830,00 |
| 11.07.2025 | 13,27 | 13,33 | 13,03 | 13,06 | -0,42% | 386.365,00 |
| 10.07.2025 | 12,95 | 13,15 | 12,88 | 13,11 | -1,47% | 761.883,00 |
| 09.07.2025 | 13,25 | 13,36 | 13,12 | 13,31 | -0,71% | 499.870,00 |
| 08.07.2025 | 13,29 | 13,54 | 13,26 | 13,40 | 1,21% | 528.866,00 |
| 07.07.2025 | 13,19 | 13,30 | 13,06 | 13,24 | 0,42% | 435.559,00 |
| 04.07.2025 | 13,31 | 13,33 | 13,05 | 13,19 | -1,57% | 453.065,00 |
| 03.07.2025 | 13,30 | 13,40 | 13,21 | 13,40 | 1,48% | 460.902,00 |
| 02.07.2025 | 13,29 | 13,42 | 13,15 | 13,20 | -1,49% | 672.223,00 |
| 01.07.2025 | 13,31 | 13,60 | 13,31 | 13,40 | -0,26% | 667.029,00 |
| 30.06.2025 | 13,55 | 13,56 | 13,30 | 13,44 | -1,07% | 951.616,00 |
| 27.06.2025 | 13,45 | 13,69 | 13,41 | 13,58 | -0,62% | 924.436,00 |
| 26.06.2025 | 13,83 | 13,85 | 13,66 | 13,67 | -3,77% | 1.670.472,00 |
| 25.06.2025 | 14,45 | 14,70 | 14,06 | 14,20 | -2,74% | 1.210.114,00 |
| 24.06.2025 | 14,34 | 14,75 | 14,17 | 14,60 | 3,84% | 1.202.695,00 |
| 23.06.2025 | 13,99 | 14,16 | 13,91 | 14,06 | 0,72% | 1.240.002,00 |
| 20.06.2025 | 13,88 | 14,20 | 13,77 | 13,96 | 1,53% | 1.026.181,00 |
| 19.06.2025 | 13,95 | 13,99 | 13,69 | 13,75 | -2,59% | 986.484,00 |
| 18.06.2025 | 14,28 | 14,29 | 14,02 | 14,12 | -1,29% | 638.398,00 |
| 17.06.2025 | 14,22 | 14,35 | 14,08 | 14,30 | -1,11% | 870.491,00 |
| 16.06.2025 | 14,29 | 14,56 | 14,21 | 14,46 | -0,58% | 1.177.679,00 |
| 13.06.2025 | 14,37 | 14,78 | 14,28 | 14,55 | -3,03% | 1.516.590,00 |
| 12.06.2025 | 15,25 | 15,28 | 14,86 | 15,00 | -5,48% | 2.219.601,00 |
| 11.06.2025 | 15,71 | 16,07 | 15,65 | 15,87 | 2,12% | 2.270.822,00 |
| 10.06.2025 | 14,70 | 15,74 | 14,67 | 15,54 | 4,18% | 6.426.993,00 |
| 09.06.2025 | 14,60 | 15,00 | 14,52 | 14,92 | -2,50% | 416.973,00 |
| 06.06.2025 | 15,27 | 15,33 | 15,01 | 15,30 | 0,00% | 349.241,00 |
| 05.06.2025 | 15,20 | 15,46 | 15,10 | 15,30 | -0,33% | 450.928,00 |
| 04.06.2025 | 15,26 | 15,40 | 15,09 | 15,35 | 1,10% | 481.626,00 |
| 03.06.2025 | 14,59 | 15,27 | 14,58 | 15,18 | 5,00% | 774.491,00 |
| 02.06.2025 | 14,28 | 14,67 | 14,20 | 14,46 | -0,73% | 520.319,00 |
| 30.05.2025 | 14,63 | 14,85 | 14,44 | 14,57 | -3,85% | 928.576,00 |
| 29.05.2025 | 15,37 | 15,46 | 15,04 | 15,15 | 0,48% | 684.240,00 |
| 28.05.2025 | 15,33 | 15,39 | 15,03 | 15,08 | -4,77% | 1.007.628,00 |
| 27.05.2025 | 15,33 | 15,83 | 15,24 | 15,83 | -3,63% | 1.163.601,00 |
| 26.05.2025 | 15,83 | 16,84 | 15,72 | 16,43 | -5,21% | 1.884.393,00 |
| 23.05.2025 | 17,67 | 17,69 | 16,64 | 17,33 | -0,84% | 721.786,00 |
| 22.05.2025 | 17,29 | 17,56 | 17,03 | 17,48 | 0,34% | 697.102,00 |
| 21.05.2025 | 17,27 | 17,67 | 17,17 | 17,42 | 3,08% | 674.985,00 |
| 20.05.2025 | 16,74 | 16,99 | 16,72 | 16,90 | 2,22% | 411.692,00 |
| 19.05.2025 | 16,41 | 16,61 | 16,36 | 16,53 | -1,20% | 303.297,00 |
| 16.05.2025 | 16,45 | 16,75 | 16,34 | 16,73 | 5,02% | 1.139.701,00 |
| 15.05.2025 | 15,97 | 16,10 | 15,76 | 15,93 | 0,21% | 295.653,00 |
| 14.05.2025 | 15,50 | 16,00 | 15,45 | 15,90 | 3,00% | 289.145,00 |
| 13.05.2025 | 15,53 | 15,56 | 15,17 | 15,44 | -3,52% | 561.206,00 |
| 12.05.2025 | 14,98 | 16,01 | 14,97 | 16,00 | 8,47% | 951.267,00 |
| 09.05.2025 | 14,74 | 14,80 | 14,67 | 14,75 | -0,18% | 344.063,00 |
| 08.05.2025 | 14,58 | 14,86 | 14,54 | 14,78 | 1,44% | 244.665,00 |
| 07.05.2025 | 14,59 | 14,65 | 14,41 | 14,57 | -1,35% | 119.305,00 |
| 06.05.2025 | 14,62 | 14,83 | 14,43 | 14,77 | -0,44% | 263.786,00 |
| 05.05.2025 | 14,71 | 14,86 | 14,61 | 14,83 | 1,13% | 351.172,00 |
| 02.05.2025 | 14,42 | 14,71 | 14,31 | 14,67 | 3,78% | 397.724,00 |
| 30.04.2025 | 14,03 | 14,13 | 13,74 | 14,13 | -0,70% | 316.537,00 |
| 29.04.2025 | 14,05 | 14,23 | 13,92 | 14,23 | -1,84% | 430.762,00 |
| 28.04.2025 | 14,40 | 14,77 | 14,34 | 14,50 | -4,18% | 721.898,00 |
| 25.04.2025 | 15,06 | 15,73 | 14,94 | 15,13 | 0,89% | 558.406,00 |
| 24.04.2025 | 14,70 | 15,04 | 14,56 | 15,00 | 0,79% | 442.588,00 |
| 23.04.2025 | 14,79 | 15,04 | 14,64 | 14,88 | 3,35% | 603.722,00 |
| 22.04.2025 | 13,88 | 14,50 | 13,81 | 14,40 | 5,63% | 220.740,00 |
| 17.04.2025 | 13,80 | 13,90 | 13,50 | 13,63 | -0,49% | 158.168,00 |
| 16.04.2025 | 13,66 | 13,91 | 13,40 | 13,70 | -3,74% | 385.241,00 |
| 15.04.2025 | 14,17 | 14,38 | 14,02 | 14,23 | -3,26% | 275.487,00 |
| 14.04.2025 | 14,22 | 14,83 | 14,07 | 14,71 | 3,96% | 676.336,00 |
| 11.04.2025 | 13,98 | 14,19 | 13,72 | 14,15 | 5,13% | 739.882,00 |
| 10.04.2025 | 13,61 | 13,73 | 12,88 | 13,46 | 0,67% | 567.941,00 |
| 09.04.2025 | 12,47 | 13,58 | 12,41 | 13,37 | 5,36% | 668.164,00 |
| 08.04.2025 | 12,80 | 13,27 | 12,33 | 12,69 | 2,09% | 1.094.061,00 |
| 07.04.2025 | 12,63 | 13,94 | 12,00 | 12,43 | -6,94% | 1.669.499,00 |
| 04.04.2025 | 14,45 | 14,49 | 12,00 | 13,36 | -8,13% | 1.375.216,00 |
| 03.04.2025 | 14,58 | 14,68 | 14,08 | 14,54 | -3,24% | 542.769,00 |
| 02.04.2025 | 15,14 | 15,20 | 14,84 | 15,03 | -0,99% | 266.061,00 |
| 01.04.2025 | 15,40 | 15,44 | 15,02 | 15,18 | -3,51% | 351.223,00 |
| 31.03.2025 | 15,60 | 15,73 | 15,34 | 15,73 | 0,64% | 334.409,00 |
| 28.03.2025 | 16,17 | 16,28 | 15,63 | 15,63 | -2,82% | 380.788,00 |
| 27.03.2025 | 16,19 | 16,52 | 16,00 | 16,09 | 1,60% | 723.485,00 |
| 26.03.2025 | 15,85 | 15,96 | 15,67 | 15,83 | 0,42% | 331.725,00 |
| 25.03.2025 | 15,51 | 15,79 | 15,39 | 15,77 | -4,92% | 892.275,00 |
| 24.03.2025 | 15,61 | 16,59 | 15,61 | 16,58 | 5,51% | 679.476,00 |
| 21.03.2025 | 15,33 | 15,73 | 15,23 | 15,72 | -4,36% | 848.966,00 |
| 20.03.2025 | 16,63 | 16,81 | 16,43 | 16,43 | -0,83% | 660.976,00 |
| 19.03.2025 | 16,32 | 16,64 | 16,28 | 16,57 | 2,28% | 696.518,00 |
| 18.03.2025 | 15,80 | 16,20 | 15,69 | 16,20 | 2,75% | 868.184,00 |
| 17.03.2025 | 15,33 | 15,83 | 15,04 | 15,77 | 2,27% | 592.725,00 |
| 14.03.2025 | 15,15 | 15,42 | 15,01 | 15,42 | 5,60% | 418.417,00 |
| 13.03.2025 | 14,15 | 14,60 | 14,13 | 14,60 | 3,69% | 363.136,00 |
| 12.03.2025 | 14,03 | 14,18 | 13,81 | 14,08 | 1,42% | 229.674,00 |
| 11.03.2025 | 13,59 | 13,93 | 13,57 | 13,88 | 5,17% | 349.594,00 |
| 10.03.2025 | 13,64 | 13,70 | 13,20 | 13,20 | -5,17% | 684.273,00 |
| 07.03.2025 | 14,09 | 14,09 | 13,80 | 13,92 | -2,61% | 389.274,00 |
| 06.03.2025 | 14,34 | 14,49 | 14,17 | 14,29 | 1,32% | 410.852,00 |
| 05.03.2025 | 14,05 | 14,20 | 13,91 | 14,11 | 0,79% | 542.810,00 |