10,198€
-1,09%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 10,26 | 10,34 | 10,16 | 10,19 | -1,16% | 365.567,00 |
| 26.02.2026 | 10,47 | 10,47 | 10,24 | 10,31 | -3,82% | 686.659,00 |
| 25.02.2026 | 10,70 | 10,80 | 10,65 | 10,72 | -1,56% | 304.487,00 |
| 24.02.2026 | 10,75 | 10,90 | 10,64 | 10,89 | 1,87% | 541.032,00 |
| 23.02.2026 | 10,70 | 10,83 | 10,67 | 10,69 | 2,30% | 668.352,00 |
| 20.02.2026 | 10,50 | 10,65 | 10,34 | 10,45 | -1,28% | 475.906,00 |
| 19.02.2026 | 10,60 | 10,66 | 10,45 | 10,59 | 0,00% | 426.576,00 |
| 18.02.2026 | 10,56 | 10,66 | 10,44 | 10,59 | 0,95% | 242.939,00 |
| 17.02.2026 | 10,49 | 10,55 | 10,38 | 10,49 | -0,33% | 275.260,00 |
| 16.02.2026 | 10,50 | 10,54 | 10,39 | 10,52 | 1,79% | 209.847,00 |
| 13.02.2026 | 10,53 | 10,60 | 10,06 | 10,34 | -1,48% | 400.518,00 |
| 12.02.2026 | 10,69 | 10,70 | 10,34 | 10,49 | -2,46% | 408.563,00 |
| 11.02.2026 | 10,59 | 10,76 | 10,58 | 10,76 | 4,01% | 507.681,00 |
| 10.02.2026 | 10,26 | 10,39 | 10,21 | 10,34 | 2,02% | 431.485,00 |
| 09.02.2026 | 10,20 | 10,20 | 10,01 | 10,14 | -1,03% | 501.985,00 |
| 06.02.2026 | 10,04 | 10,25 | 9,86 | 10,24 | 4,17% | 857.268,00 |
| 05.02.2026 | 9,84 | 9,92 | 9,66 | 9,83 | 3,02% | 752.979,00 |
| 04.02.2026 | 9,80 | 9,86 | 9,51 | 9,54 | -1,30% | 660.105,00 |
| 03.02.2026 | 9,75 | 9,80 | 9,51 | 9,67 | -1,35% | 1.343.039,00 |
| 02.02.2026 | 9,86 | 10,09 | 9,70 | 9,80 | -7,37% | 2.687.305,00 |
| 30.01.2026 | 10,55 | 10,67 | 10,43 | 10,58 | -0,75% | 648.068,00 |
| 29.01.2026 | 10,87 | 10,94 | 10,65 | 10,66 | -2,56% | 711.061,00 |
| 28.01.2026 | 10,93 | 10,96 | 10,88 | 10,94 | 3,21% | - |
| 27.01.2026 | 10,67 | 10,68 | 10,51 | 10,60 | -1,17% | 442.778,00 |
| 26.01.2026 | 10,67 | 10,75 | 10,63 | 10,73 | -1,29% | 559.928,00 |
| 23.01.2026 | 10,88 | 10,96 | 10,82 | 10,87 | -0,78% | 357.253,00 |
| 22.01.2026 | 10,90 | 11,07 | 10,85 | 10,95 | -0,45% | 506.274,00 |
| 21.01.2026 | 10,71 | 11,02 | 10,71 | 11,00 | 3,58% | 583.253,00 |
| 20.01.2026 | 10,75 | 10,80 | 10,52 | 10,62 | -5,09% | 1.179.049,00 |
| 19.01.2026 | 11,10 | 11,28 | 11,02 | 11,19 | 1,54% | 786.995,00 |
| 16.01.2026 | 11,06 | 11,10 | 10,86 | 11,02 | -0,72% | 765.558,00 |
| 15.01.2026 | 10,92 | 11,25 | 10,86 | 11,10 | 4,67% | 929.361,00 |
| 14.01.2026 | 10,78 | 10,81 | 10,61 | 10,61 | -1,76% | 483.824,00 |
| 13.01.2026 | 10,69 | 10,80 | 10,63 | 10,80 | 0,89% | 511.206,00 |
| 12.01.2026 | 10,51 | 10,72 | 10,46 | 10,70 | 2,49% | 708.198,00 |
| 09.01.2026 | 10,48 | 10,50 | 10,37 | 10,44 | -0,24% | 557.156,00 |
| 08.01.2026 | 10,40 | 10,50 | 10,34 | 10,47 | -0,24% | 653.142,00 |
| 07.01.2026 | 10,50 | 10,59 | 10,42 | 10,49 | -3,18% | 979.280,00 |
| 06.01.2026 | 10,87 | 10,99 | 10,79 | 10,84 | 1,36% | 674.464,00 |
| 05.01.2026 | 10,67 | 10,73 | 10,54 | 10,69 | -2,82% | 1.144.339,00 |
| 02.01.2026 | 10,80 | 11,01 | 10,74 | 11,00 | 3,00% | 1.217.552,00 |
| 30.12.2025 | 10,70 | 10,74 | 10,61 | 10,68 | 0,23% | 549.138,00 |
| 29.12.2025 | 10,53 | 10,71 | 10,46 | 10,66 | 5,03% | 1.590.007,00 |
| 23.12.2025 | 10,20 | 10,22 | 10,08 | 10,15 | -0,78% | 776.196,00 |
| 22.12.2025 | 10,16 | 10,30 | 10,16 | 10,23 | -0,54% | 843.919,00 |