26,970€
-1,68%
Echtzeit-Aktienkurs BYD CO. LTD H YC 1
Bid:
Ask:
Aktienkurse zur BYD CO. LTD H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 27,31 | 27,45 | 26,87 | 26,90 | -1,93% | 138.574,00 |
| 05.09.2024 | 27,31 | 27,49 | 27,07 | 27,43 | 0,96% | 174.390,00 |
| 04.09.2024 | 27,17 | 27,28 | 27,01 | 27,17 | 0,56% | 190.582,00 |
| 03.09.2024 | 27,21 | 27,36 | 26,86 | 27,02 | -0,66% | 165.823,00 |
| 02.09.2024 | 27,22 | 27,48 | 27,01 | 27,20 | -1,20% | 104.014,00 |
| 30.08.2024 | 28,03 | 28,03 | 27,37 | 27,53 | 4,16% | 409.743,00 |
| 29.08.2024 | 25,66 | 26,44 | 25,59 | 26,43 | 3,40% | 112.000,00 |
| 28.08.2024 | 25,93 | 26,25 | 25,09 | 25,56 | -2,55% | 185.813,00 |
| 27.08.2024 | 26,23 | 26,39 | 26,03 | 26,23 | 1,43% | 126.838,00 |
| 26.08.2024 | 26,11 | 26,29 | 25,70 | 25,86 | -0,23% | 95.035,00 |
| 23.08.2024 | 26,05 | 26,24 | 25,92 | 25,92 | -0,50% | 64.998,00 |
| 22.08.2024 | 26,08 | 26,30 | 25,81 | 26,05 | -0,38% | 66.931,00 |
| 21.08.2024 | 25,98 | 26,15 | 25,86 | 26,15 | 2,75% | 52.485,00 |
| 20.08.2024 | 25,99 | 26,09 | 25,30 | 25,45 | -1,96% | 97.059,00 |
| 19.08.2024 | 25,90 | 25,96 | 25,72 | 25,96 | 0,00% | 116.231,00 |
| 16.08.2024 | 25,80 | 26,04 | 25,63 | 25,96 | 1,72% | 137.996,00 |
| 15.08.2024 | 25,03 | 25,67 | 24,92 | 25,52 | 3,19% | 117.406,00 |
| 14.08.2024 | 24,72 | 24,99 | 24,57 | 24,73 | -1,67% | 97.998,00 |
| 13.08.2024 | 24,99 | 25,15 | 24,87 | 25,15 | 0,76% | 98.715,00 |
| 12.08.2024 | 25,11 | 25,19 | 24,94 | 24,96 | -0,95% | 71.286,00 |
| 09.08.2024 | 25,11 | 25,44 | 25,02 | 25,20 | 2,02% | 145.178,00 |
| 08.08.2024 | 24,36 | 24,98 | 24,21 | 24,70 | -0,40% | 103.547,00 |
| 07.08.2024 | 24,73 | 25,25 | 24,59 | 24,80 | 0,65% | 174.805,00 |
| 06.08.2024 | 24,71 | 24,93 | 24,45 | 24,64 | -0,85% | 260.874,00 |
| 05.08.2024 | 25,09 | 25,25 | 22,86 | 24,85 | -3,16% | 1.701.830,00 |
| 02.08.2024 | 25,69 | 25,99 | 25,36 | 25,66 | -3,53% | 434.069,00 |
| 01.08.2024 | 26,96 | 27,08 | 26,30 | 26,60 | -3,62% | 221.877,00 |
| 31.07.2024 | 27,01 | 27,63 | 26,83 | 27,60 | 4,15% | 295.607,00 |
| 30.07.2024 | 26,44 | 26,77 | 26,16 | 26,50 | -2,82% | 250.275,00 |
| 29.07.2024 | 27,46 | 27,47 | 27,23 | 27,27 | -2,61% | 89.843,00 |
| 26.07.2024 | 27,93 | 28,00 | 27,59 | 28,00 | 0,11% | 119.370,00 |
| 25.07.2024 | 27,52 | 28,01 | 27,37 | 27,97 | 2,45% | 121.361,00 |
| 24.07.2024 | 27,40 | 27,60 | 27,10 | 27,30 | -2,88% | 185.432,00 |
| 23.07.2024 | 27,99 | 28,27 | 27,80 | 28,11 | -3,17% | 257.876,00 |
| 22.07.2024 | 29,01 | 29,10 | 28,73 | 29,03 | 1,50% | 174.388,00 |
| 19.07.2024 | 28,50 | 28,80 | 28,37 | 28,60 | 2,22% | 174.192,00 |
| 18.07.2024 | 28,46 | 28,58 | 27,94 | 27,98 | 0,83% | 143.902,00 |
| 17.07.2024 | 28,17 | 28,24 | 27,64 | 27,75 | -2,12% | 177.679,00 |
| 16.07.2024 | 28,30 | 28,47 | 28,15 | 28,35 | -0,53% | 120.871,00 |
| 15.07.2024 | 28,88 | 28,93 | 28,50 | 28,50 | -1,25% | 182.221,00 |
| 12.07.2024 | 29,12 | 29,28 | 28,80 | 28,86 | 0,21% | 285.309,00 |
| 11.07.2024 | 28,49 | 28,80 | 28,36 | 28,80 | 1,59% | 224.709,00 |
| 10.07.2024 | 28,10 | 28,35 | 27,96 | 28,35 | 1,03% | 203.640,00 |
| 09.07.2024 | 27,95 | 28,11 | 27,66 | 28,06 | 1,93% | 136.586,00 |
| 08.07.2024 | 27,59 | 27,69 | 27,35 | 27,53 | -0,90% | 136.686,00 |
| 05.07.2024 | 27,80 | 27,89 | 27,52 | 27,78 | 1,31% | 107.229,00 |
| 04.07.2024 | 27,88 | 27,97 | 27,23 | 27,42 | -0,47% | 175.170,00 |
| 03.07.2024 | 27,38 | 27,69 | 27,29 | 27,55 | 0,69% | 103.263,00 |
| 02.07.2024 | 27,19 | 27,49 | 26,94 | 27,36 | -1,08% | 179.182,00 |
| 01.07.2024 | 27,75 | 27,83 | 27,41 | 27,66 | -0,22% | 131.125,00 |
| 28.06.2024 | 27,85 | 27,89 | 27,46 | 27,72 | 0,87% | 115.034,00 |
| 27.06.2024 | 27,79 | 27,89 | 27,16 | 27,48 | -2,86% | 256.363,00 |
| 26.06.2024 | 28,51 | 28,64 | 28,14 | 28,29 | -0,35% | 186.241,00 |
| 25.06.2024 | 28,70 | 28,73 | 28,21 | 28,39 | -0,56% | 221.758,00 |
| 24.06.2024 | 28,27 | 28,75 | 28,06 | 28,55 | 1,10% | 228.637,00 |
| 21.06.2024 | 28,24 | 28,36 | 28,13 | 28,24 | 0,43% | 159.773,00 |
| 20.06.2024 | 28,31 | 28,44 | 28,08 | 28,12 | -1,16% | 219.471,00 |
| 19.06.2024 | 28,35 | 28,52 | 28,29 | 28,45 | 0,92% | 331.548,00 |
| 18.06.2024 | 27,76 | 28,19 | 27,71 | 28,19 | 1,04% | 349.101,00 |
| 17.06.2024 | 27,95 | 28,07 | 27,51 | 27,90 | 2,61% | 372.102,00 |
| 14.06.2024 | 27,33 | 27,59 | 27,07 | 27,19 | -1,06% | 249.218,00 |
| 13.06.2024 | 27,49 | 27,69 | 27,17 | 27,48 | 4,45% | 804.799,00 |
| 12.06.2024 | 26,40 | 26,54 | 25,96 | 26,31 | -1,68% | 758.412,00 |
| 11.06.2024 | 27,26 | 27,26 | 26,70 | 26,76 | 0,72% | 275.377,00 |
| 10.06.2024 | 26,80 | 26,95 | 26,57 | 26,57 | -0,11% | 112.831,00 |
| 07.06.2024 | 26,60 | 26,88 | 26,51 | 26,60 | -1,08% | 145.535,00 |
| 06.06.2024 | 27,00 | 27,14 | 26,81 | 26,89 | -2,57% | 203.491,00 |
| 05.06.2024 | 27,48 | 27,60 | 27,26 | 27,60 | 2,15% | 278.433,00 |
| 04.06.2024 | 27,15 | 27,19 | 26,96 | 27,02 | 0,60% | 180.080,00 |
| 03.06.2024 | 27,43 | 27,49 | 26,71 | 26,86 | 3,71% | 575.271,00 |
| 31.05.2024 | 26,40 | 26,48 | 25,61 | 25,90 | -1,33% | 183.662,00 |
| 30.05.2024 | 26,01 | 26,37 | 25,63 | 26,25 | 2,02% | 372.677,00 |
| 29.05.2024 | 25,71 | 25,97 | 25,48 | 25,73 | 5,32% | 320.611,00 |
| 28.05.2024 | 24,31 | 24,46 | 24,16 | 24,43 | 0,45% | 135.759,00 |
| 27.05.2024 | 24,28 | 24,49 | 24,20 | 24,32 | -1,70% | 139.906,00 |
| 24.05.2024 | 24,56 | 24,80 | 24,31 | 24,74 | 1,10% | 245.573,00 |
| 23.05.2024 | 25,00 | 25,09 | 24,46 | 24,47 | -2,97% | 437.295,00 |
| 22.05.2024 | 25,40 | 25,47 | 25,01 | 25,22 | -2,17% | 382.474,00 |
| 21.05.2024 | 25,79 | 25,99 | 25,53 | 25,78 | -2,39% | 402.186,00 |
| 20.05.2024 | 26,70 | 26,85 | 26,36 | 26,41 | 0,57% | 167.134,00 |
| 17.05.2024 | 26,39 | 26,59 | 26,19 | 26,26 | -0,76% | 139.812,00 |
| 16.05.2024 | 26,00 | 26,46 | 25,91 | 26,46 | 1,69% | 210.507,00 |
| 15.05.2024 | 25,70 | 26,39 | 25,51 | 26,02 | -1,40% | 488.127,00 |
| 14.05.2024 | 26,53 | 26,61 | 25,51 | 26,39 | -0,45% | 812.534,00 |
| 13.05.2024 | 26,37 | 26,77 | 26,25 | 26,51 | 0,95% | 220.695,00 |
| 10.05.2024 | 26,48 | 26,66 | 26,26 | 26,26 | -2,67% | 164.861,00 |
| 09.05.2024 | 26,80 | 26,98 | 26,61 | 26,98 | 1,77% | 87.241,00 |
| 08.05.2024 | 26,68 | 26,74 | 26,20 | 26,51 | -1,85% | 193.596,00 |
| 07.05.2024 | 27,01 | 27,11 | 26,82 | 27,01 | 0,48% | 183.347,00 |
| 06.05.2024 | 26,84 | 26,99 | 26,67 | 26,88 | -0,04% | 213.582,00 |
| 03.05.2024 | 27,06 | 27,19 | 26,68 | 26,89 | -1,61% | 318.908,00 |
| 02.05.2024 | 26,85 | 27,48 | 26,70 | 27,33 | 6,97% | 712.406,00 |
| 30.04.2024 | 25,89 | 25,97 | 25,45 | 25,55 | -0,74% | 282.020,00 |
| 29.04.2024 | 25,75 | 26,04 | 25,11 | 25,74 | 1,22% | 540.723,00 |
| 26.04.2024 | 25,45 | 25,54 | 25,02 | 25,43 | 5,26% | 489.087,00 |
| 25.04.2024 | 24,21 | 24,44 | 24,02 | 24,16 | 0,62% | 185.676,00 |
| 24.04.2024 | 23,85 | 24,13 | 23,80 | 24,01 | 2,17% | 154.354,00 |
| 23.04.2024 | 23,60 | 23,81 | 23,44 | 23,50 | -2,41% | 229.739,00 |
| 22.04.2024 | 24,01 | 24,28 | 23,79 | 24,08 | 0,17% | 205.724,00 |
| 19.04.2024 | 24,14 | 24,35 | 23,76 | 24,04 | -1,35% | 244.009,00 |