BYD Co. Ltd.
[WKN: A0M4W9 | ISIN: CNE100000296]
Aktienkurse
28,365€ 0,44%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid: Ask:

Aktienkurse zur BYD Co. Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.06.2024 28,14 28,46 28,07 28,37 0,44% -
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
18.04.2024 24,66 24,69 24,28 24,37 0,49% 170.996,00
17.04.2024 24,38 24,58 24,11 24,25 -0,78% 145.134,00
16.04.2024 24,62 24,65 24,31 24,44 -0,61% 211.287,00
15.04.2024 24,98 25,00 24,20 24,59 -1,05% 331.566,00
12.04.2024 25,07 25,29 24,61 24,85 -0,08% 389.949,00
11.04.2024 25,06 25,17 24,76 24,87 0,69% 246.607,00
10.04.2024 24,82 24,98 24,44 24,70 0,73% 243.297,00
09.04.2024 24,32 24,68 24,14 24,52 2,55% 296.724,00
08.04.2024 23,85 24,03 23,76 23,91 0,59% 119.453,00
05.04.2024 23,54 24,04 23,16 23,77 1,19% 265.453,00
04.04.2024 23,61 23,74 23,36 23,49 -0,38% 183.842,00
03.04.2024 23,60 23,67 23,32 23,58 -1,46% 186.729,00
02.04.2024 24,07 24,18 23,76 23,93 2,05% 358.266,00
28.03.2024 23,87 24,10 23,36 23,45 -2,49% 377.049,00
27.03.2024 24,14 24,18 23,67 24,05 -5,31% 716.551,00
26.03.2024 25,51 25,65 24,76 25,40 2,32% 443.857,00
25.03.2024 24,99 25,06 24,41 24,83 -1,66% 712.922,00
22.03.2024 25,32 25,50 25,11 25,25 -0,61% 169.703,00
21.03.2024 25,49 25,51 25,11 25,40 -0,63% 177.611,00
20.03.2024 25,44 25,58 25,10 25,56 0,43% 208.734,00
19.03.2024 25,34 25,49 24,80 25,45 -1,09% 370.812,00
18.03.2024 25,55 25,73 25,17 25,73 3,96% 626.024,00
15.03.2024 24,53 24,82 24,51 24,75 0,45% 297.286,00
14.03.2024 24,80 24,86 24,35 24,64 2,24% 439.957,00
13.03.2024 24,56 24,60 24,10 24,10 -1,31% 438.071,00
12.03.2024 24,41 24,74 24,21 24,42 5,03% 805.949,00
11.03.2024 23,01 23,32 22,76 23,25 5,99% 550.095,00
08.03.2024 21,99 22,10 21,62 21,94 -0,97% 325.953,00
07.03.2024 22,15 22,44 21,98 22,15 -2,47% 390.377,00
06.03.2024 22,56 22,89 22,50 22,71 0,53% 198.918,00
05.03.2024 22,52 22,69 22,01 22,59 1,99% 338.770,00
04.03.2024 22,74 22,75 22,05 22,15 -4,36% 600.694,00
01.03.2024 23,00 23,24 22,93 23,16 1,71% 483.874,00
29.02.2024 22,88 22,95 22,63 22,77 0,37% 349.934,00
28.02.2024 22,75 23,03 22,62 22,69 -3,47% 771.897,00
27.02.2024 23,10 23,93 23,10 23,50 3,62% 1.769.486,00
26.02.2024 22,29 22,80 21,97 22,68 4,28% 602.982,00
23.02.2024 21,98 22,04 21,66 21,75 -1,58% 233.984,00
22.02.2024 21,95 22,22 21,83 22,10 0,91% 316.288,00
21.02.2024 22,11 22,20 21,90 21,90 1,84% 229.417,00
20.02.2024 21,50 21,80 21,50 21,51 -4,59% 458.795,00
19.02.2024 22,22 22,55 22,06 22,54 -0,18% 351.597,00
16.02.2024 22,55 22,84 22,43 22,58 2,64% 312.934,00
15.02.2024 21,86 22,11 21,76 22,00 -0,61% 370.020,00
14.02.2024 21,89 22,20 21,71 22,14 0,29% 288.668,00
13.02.2024 22,63 22,88 21,79 22,07 -1,91% 566.850,00
12.02.2024 21,84 22,65 21,79 22,50 3,05% 531.761,00
09.02.2024 21,77 21,93 21,62 21,84 -0,46% 280.684,00
08.02.2024 21,96 22,08 21,82 21,94 0,05% 406.234,00
07.02.2024 21,85 21,96 21,61 21,93 -0,11% 384.294,00
06.02.2024 21,52 21,95 21,36 21,95 7,94% 810.064,00
05.02.2024 20,22 20,49 20,18 20,34 -0,90% 619.303,00
02.02.2024 20,34 20,62 20,22 20,52 -2,56% 771.370,00
01.02.2024 20,76 21,30 20,68 21,06 0,96% 679.442,00