10,222€
1,19%
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 |
|---|---|---|---|---|---|---|
| 26.05.2026 | 10,31 | 10,35 | 10,15 | 10,25 | 1,48% | 460.893,00 |
| 25.05.2026 | 10,16 | 10,26 | 10,06 | 10,10 | 0,14% | 243.291,00 |
| 22.05.2026 | 10,04 | 10,15 | 9,99 | 10,09 | 1,39% | 803.735,00 |
| 21.05.2026 | 10,05 | 10,05 | 9,90 | 9,95 | -1,37% | 655.914,00 |
| 20.05.2026 | 10,04 | 10,09 | 9,91 | 10,09 | -2,91% | 1.791.863,00 |
| 19.05.2026 | 10,28 | 10,41 | 10,25 | 10,39 | 0,87% | 501.186,00 |
| 18.05.2026 | 10,38 | 10,46 | 10,25 | 10,30 | -2,55% | 751.798,00 |
| 15.05.2026 | 10,60 | 10,67 | 10,51 | 10,57 | -1,91% | 559.790,00 |
| 14.05.2026 | 10,85 | 10,86 | 10,72 | 10,78 | -2,83% | 429.600,00 |
| 13.05.2026 | 10,74 | 11,09 | 10,61 | 11,09 | 1,69% | 631.636,00 |
| 12.05.2026 | 10,95 | 10,95 | 10,78 | 10,91 | -1,55% | 791.247,00 |
| 11.05.2026 | 10,98 | 11,08 | 10,88 | 11,08 | 1,91% | 610.526,00 |
| 08.05.2026 | 10,97 | 11,00 | 10,85 | 10,87 | -1,63% | 485.416,00 |
| 07.05.2026 | 10,86 | 11,20 | 10,84 | 11,05 | 1,38% | 610.818,00 |
| 06.05.2026 | 10,80 | 10,97 | 10,70 | 10,90 | -2,26% | 962.069,00 |
| 05.05.2026 | 10,97 | 11,17 | 10,90 | 11,15 | -1,22% | 509.963,00 |
| 04.05.2026 | 11,26 | 11,29 | 11,20 | 11,29 | -0,93% | 1.040.126,00 |
| 30.04.2026 | 11,24 | 11,42 | 11,20 | 11,40 | -2,11% | 1.235.341,00 |
| 29.04.2026 | 11,70 | 11,88 | 11,57 | 11,64 | 3,54% | 1.157.654,00 |
| 28.04.2026 | 11,50 | 11,50 | 11,16 | 11,24 | -3,35% | 965.464,00 |
| 27.04.2026 | 11,45 | 11,68 | 11,38 | 11,63 | 4,36% | 526.541,00 |
| 24.04.2026 | 10,98 | 11,15 | 10,94 | 11,15 | -1,62% | 940.230,00 |
| 23.04.2026 | 11,34 | 11,43 | 11,27 | 11,33 | -3,31% | 729.615,00 |
| 22.04.2026 | 11,68 | 11,75 | 11,61 | 11,72 | -1,26% | 431.981,00 |
| 21.04.2026 | 11,90 | 11,95 | 11,75 | 11,87 | -1,49% | 414.881,00 |
| 20.04.2026 | 12,00 | 12,05 | 11,95 | 12,05 | -1,41% | 447.874,00 |
| 17.04.2026 | 12,05 | 12,29 | 12,02 | 12,22 | -0,07% | 572.912,00 |
| 16.04.2026 | 12,15 | 12,30 | 12,04 | 12,23 | 4,35% | 1.126.085,00 |
| 15.04.2026 | 11,80 | 11,82 | 11,62 | 11,72 | -2,33% | 689.517,00 |
| 14.04.2026 | 11,78 | 12,04 | 11,71 | 12,00 | 0,03% | 538.285,00 |
| 13.04.2026 | 12,06 | 12,12 | 11,90 | 12,00 | 4,33% | 1.365.490,00 |
| 10.04.2026 | 11,30 | 11,57 | 11,28 | 11,50 | 2,02% | 485.753,00 |
| 09.04.2026 | 11,24 | 11,28 | 11,14 | 11,27 | -2,93% | 602.598,00 |
| 08.04.2026 | 11,38 | 11,66 | 11,34 | 11,61 | 2,29% | 635.705,00 |
| 07.04.2026 | 11,58 | 11,58 | 11,25 | 11,35 | -2,16% | 474.140,00 |
| 02.04.2026 | 11,35 | 11,60 | 11,31 | 11,60 | 0,17% | 273.915,00 |
| 01.04.2026 | 11,48 | 11,65 | 11,36 | 11,58 | -1,40% | 511.804,00 |
| 31.03.2026 | 11,74 | 11,85 | 11,64 | 11,75 | 1,69% | 621.571,00 |
| 30.03.2026 | 11,73 | 11,77 | 11,54 | 11,55 | 6,55% | 1.707.036,00 |
| 27.03.2026 | 11,77 | 11,81 | 10,79 | 10,84 | -4,49% | 779.192,00 |
| 26.03.2026 | 11,48 | 11,52 | 11,33 | 11,35 | -3,69% | 394.169,00 |
| 25.03.2026 | 11,71 | 11,80 | 11,63 | 11,79 | 0,86% | 307.852,00 |
| 24.03.2026 | 11,59 | 11,80 | 11,42 | 11,69 | 1,43% | 654.355,00 |
| 23.03.2026 | 11,35 | 11,60 | 11,22 | 11,52 | 3,36% | 852.906,00 |
| 20.03.2026 | 11,42 | 11,50 | 11,02 | 11,15 | -1,72% | 439.024,00 |
| 19.03.2026 | 11,47 | 11,53 | 11,16 | 11,34 | 1,57% | 643.221,00 |
| 18.03.2026 | 11,39 | 11,41 | 11,11 | 11,17 | -2,74% | 521.000,00 |
| 17.03.2026 | 11,59 | 11,71 | 11,48 | 11,48 | -1,71% | 644.698,00 |
| 16.03.2026 | 11,50 | 11,68 | 11,37 | 11,68 | 8,80% | 2.828.915,00 |
| 13.03.2026 | 10,79 | 10,85 | 10,70 | 10,74 | 0,33% | 548.897,00 |
| 12.03.2026 | 10,80 | 10,88 | 10,64 | 10,70 | -0,05% | 350.147,00 |
| 11.03.2026 | 10,73 | 10,84 | 10,70 | 10,71 | 0,99% | 277.307,00 |
| 10.03.2026 | 10,64 | 10,71 | 10,52 | 10,60 | -1,72% | 450.475,00 |
| 09.03.2026 | 10,70 | 10,86 | 10,64 | 10,79 | 5,84% | 1.664.357,00 |
| 06.03.2026 | 10,25 | 10,35 | 10,18 | 10,19 | -0,78% | 352.096,00 |
| 05.03.2026 | 10,18 | 10,38 | 10,12 | 10,27 | -3,48% | 671.369,00 |
| 04.03.2026 | 10,30 | 10,65 | 10,29 | 10,64 | 2,01% | 265.873,00 |
| 03.03.2026 | 10,56 | 10,64 | 10,25 | 10,43 | -2,84% | 606.688,00 |
| 02.03.2026 | 10,60 | 10,86 | 10,49 | 10,74 | 5,35% | 1.786.705,00 |
| 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 | 10,37 | 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 | -2,38% | 711.061,00 |
| 28.01.2026 | 10,91 | 10,98 | 10,85 | 10,92 | 3,02% | 711.029,00 |
| 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 |