48,315€
2,15%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 32,19 | 32,30 | 31,90 | 32,04 | 2,59% | 100.333,00 |
| 13.01.2025 | 31,22 | 31,39 | 31,01 | 31,23 | 0,42% | 144.889,00 |
| 10.01.2025 | 31,43 | 31,57 | 31,10 | 31,10 | -2,78% | 155.983,00 |
| 09.01.2025 | 31,98 | 32,07 | 31,83 | 31,99 | 1,01% | 39.613,00 |
| 08.01.2025 | 31,64 | 31,89 | 31,51 | 31,67 | -1,95% | 135.499,00 |
| 07.01.2025 | 31,93 | 32,35 | 31,76 | 32,30 | 1,19% | 129.715,00 |
| 06.01.2025 | 32,00 | 32,70 | 31,70 | 31,92 | -2,56% | 308.030,00 |
| 03.01.2025 | 32,24 | 32,94 | 32,06 | 32,76 | 0,68% | 331.590,00 |
| 02.01.2025 | 32,00 | 32,79 | 31,78 | 32,54 | -1,42% | 335.636,00 |
| 30.12.2024 | 33,20 | 33,36 | 33,01 | 33,01 | -1,99% | 73.038,00 |
| 27.12.2024 | 33,65 | 33,99 | 33,55 | 33,68 | 1,08% | 178.996,00 |
| 23.12.2024 | 33,31 | 33,42 | 33,06 | 33,32 | 0,36% | 139.349,00 |
| 20.12.2024 | 33,28 | 33,29 | 32,36 | 33,20 | -0,30% | 199.630,00 |
| 19.12.2024 | 33,29 | 33,44 | 32,96 | 33,30 | 1,96% | 96.246,00 |
| 18.12.2024 | 33,21 | 33,27 | 32,64 | 32,66 | -1,63% | 110.421,00 |
| 17.12.2024 | 32,67 | 33,20 | 32,43 | 33,20 | 4,73% | 158.797,00 |
| 16.12.2024 | 32,22 | 32,57 | 31,70 | 31,70 | -3,97% | 225.125,00 |
| 13.12.2024 | 33,15 | 33,29 | 32,81 | 33,01 | -3,20% | 172.480,00 |
| 12.12.2024 | 34,22 | 34,42 | 33,71 | 34,10 | 1,94% | 226.424,00 |
| 11.12.2024 | 33,39 | 33,59 | 33,28 | 33,45 | 0,18% | 200.216,00 |
| 10.12.2024 | 33,34 | 33,54 | 33,06 | 33,39 | -2,31% | 308.555,00 |
| 09.12.2024 | 32,30 | 34,76 | 32,30 | 34,18 | 5,92% | 570.368,00 |
| 06.12.2024 | 32,23 | 32,39 | 32,11 | 32,27 | 3,70% | 195.176,00 |
| 05.12.2024 | 31,19 | 31,37 | 31,04 | 31,12 | -1,43% | 172.202,00 |
| 04.12.2024 | 31,85 | 31,94 | 31,52 | 31,57 | -1,03% | 171.973,00 |
| 03.12.2024 | 32,02 | 32,24 | 31,87 | 31,90 | -0,81% | 142.478,00 |
| 02.12.2024 | 31,67 | 32,16 | 31,66 | 32,16 | 3,08% | 260.193,00 |
| 29.11.2024 | 30,52 | 31,54 | 30,50 | 31,20 | 2,40% | 216.230,00 |
| 28.11.2024 | 30,50 | 30,77 | 30,29 | 30,47 | -3,58% | 290.552,00 |
| 27.11.2024 | 31,34 | 31,64 | 31,23 | 31,60 | 0,93% | 141.626,00 |
| 26.11.2024 | 31,41 | 31,55 | 30,82 | 31,31 | -1,20% | 326.547,00 |
| 25.11.2024 | 31,67 | 31,94 | 31,63 | 31,69 | -1,03% | 196.704,00 |
| 22.11.2024 | 31,74 | 32,17 | 31,12 | 32,02 | -0,51% | 306.882,00 |
| 21.11.2024 | 32,22 | 32,26 | 31,97 | 32,19 | -0,02% | - |
| 20.11.2024 | 32,23 | 32,24 | 31,95 | 32,19 | -0,49% | 194.820,00 |
| 19.11.2024 | 32,45 | 32,59 | 32,21 | 32,35 | -0,55% | 105.381,00 |
| 18.11.2024 | 32,37 | 32,67 | 32,26 | 32,53 | 0,81% | 157.793,00 |
| 15.11.2024 | 32,11 | 32,39 | 31,55 | 32,27 | 0,22% | 319.312,00 |
| 14.11.2024 | 32,46 | 32,49 | 32,04 | 32,20 | -2,19% | 238.962,00 |
| 13.11.2024 | 33,19 | 33,44 | 32,91 | 32,92 | 0,37% | 223.372,00 |
| 12.11.2024 | 33,04 | 33,13 | 32,71 | 32,80 | -1,65% | 236.639,00 |
| 11.11.2024 | 33,18 | 33,45 | 33,01 | 33,35 | 1,71% | 204.665,00 |
| 08.11.2024 | 33,37 | 33,79 | 32,53 | 32,79 | -4,37% | 398.559,00 |
| 07.11.2024 | 33,30 | 34,32 | 33,24 | 34,29 | 2,91% | 242.576,00 |
| 06.11.2024 | 33,76 | 33,98 | 32,41 | 33,32 | -3,08% | 961.019,00 |
| 05.11.2024 | 34,52 | 34,69 | 34,30 | 34,38 | 1,48% | 233.363,00 |
| 04.11.2024 | 34,01 | 34,14 | 33,60 | 33,88 | 1,22% | 246.763,00 |
| 01.11.2024 | 32,80 | 33,48 | 32,49 | 33,47 | -0,98% | 400.016,00 |
| 31.10.2024 | 33,50 | 34,20 | 33,01 | 33,80 | -4,79% | 515.832,00 |
| 30.10.2024 | 35,20 | 35,63 | 33,87 | 35,50 | 0,85% | 426.113,00 |
| 29.10.2024 | 35,23 | 35,74 | 35,18 | 35,20 | -0,73% | 235.855,00 |
| 28.10.2024 | 35,05 | 35,68 | 34,90 | 35,46 | 2,10% | 555.640,00 |
| 25.10.2024 | 34,70 | 34,89 | 34,44 | 34,73 | 2,00% | 540.981,00 |
| 24.10.2024 | 34,03 | 34,20 | 33,57 | 34,05 | 0,41% | 208.674,00 |
| 23.10.2024 | 34,40 | 34,54 | 33,91 | 33,91 | -0,73% | 232.086,00 |
| 22.10.2024 | 33,96 | 34,19 | 33,71 | 34,16 | 0,09% | 183.341,00 |
| 21.10.2024 | 34,01 | 34,21 | 33,82 | 34,13 | 0,38% | 352.854,00 |
| 18.10.2024 | 33,74 | 34,29 | 33,55 | 34,00 | 6,72% | 385.446,00 |
| 17.10.2024 | 32,51 | 32,60 | 31,63 | 31,86 | -1,39% | 510.325,00 |
| 16.10.2024 | 32,01 | 32,37 | 31,83 | 32,31 | 1,70% | 256.016,00 |
| 15.10.2024 | 32,85 | 32,85 | 31,71 | 31,77 | -6,26% | 730.175,00 |
| 14.10.2024 | 34,13 | 34,44 | 33,52 | 33,89 | -2,98% | 351.198,00 |
| 11.10.2024 | 35,10 | 35,23 | 34,35 | 34,93 | -0,48% | 297.930,00 |
| 10.10.2024 | 35,34 | 35,49 | 34,61 | 35,10 | 2,18% | 396.563,00 |
| 09.10.2024 | 34,05 | 34,47 | 33,06 | 34,35 | -0,12% | 719.489,00 |
| 08.10.2024 | 34,51 | 34,94 | 33,26 | 34,39 | -9,07% | 1.841.303,00 |
| 07.10.2024 | 37,41 | 38,01 | 36,94 | 37,82 | 7,32% | 1.008.171,00 |
| 04.10.2024 | 35,35 | 35,67 | 34,81 | 35,24 | 2,14% | 1.017.217,00 |
| 03.10.2024 | 34,76 | 35,07 | 34,23 | 34,50 | -0,17% | 490.271,00 |
| 02.10.2024 | 34,05 | 34,99 | 34,01 | 34,56 | 2,77% | 1.042.053,00 |
| 01.10.2024 | 32,04 | 33,84 | 31,72 | 33,63 | 5,26% | 800.128,00 |
| 30.09.2024 | 33,04 | 33,39 | 31,81 | 31,95 | 1,14% | 832.554,00 |