11,600€
Echtzeit-Aktienkurs BYD Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 11,63 | 11,63 | 11,60 | 11,63 | 0,22% | - |
| 10.09.2025 | 11,85 | 11,85 | 11,60 | 11,60 | -2,11% | 1.850,00 |
| 09.09.2025 | 11,35 | 11,85 | 11,35 | 11,85 | 2,16% | 1.471,00 |
| 08.09.2025 | 11,50 | 11,65 | 11,45 | 11,60 | 0,87% | 1.070,00 |
| 05.09.2025 | 11,68 | 11,68 | 11,15 | 11,50 | 0,66% | - |
| 04.09.2025 | 11,53 | 11,53 | 11,43 | 11,43 | -3,59% | - |
| 03.09.2025 | 11,88 | 11,95 | 11,83 | 11,85 | -0,63% | - |
| 02.09.2025 | 12,10 | 12,15 | 11,78 | 11,93 | 0,85% | - |
| 01.09.2025 | 11,80 | 11,88 | 11,73 | 11,83 | -0,21% | - |
| 29.08.2025 | 12,50 | 12,75 | 11,35 | 11,85 | -7,42% | 8.586,00 |
| 28.08.2025 | 12,20 | 12,80 | 12,20 | 12,80 | -0,39% | 2.774,00 |
| 27.08.2025 | 13,00 | 13,00 | 12,85 | 12,85 | -1,15% | 1.360,00 |
| 26.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 25.08.2025 | 12,80 | 12,85 | 12,80 | 12,80 | 3,23% | 1.580,00 |
| 22.08.2025 | 12,30 | 12,70 | 12,30 | 12,40 | 1,64% | 436,00 |
| 21.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,21% | - |
| 20.08.2025 | 12,25 | 12,70 | 12,25 | 12,35 | -0,40% | 1.100,00 |
| 19.08.2025 | 12,35 | 12,75 | 12,35 | 12,40 | -2,36% | 610,00 |
| 18.08.2025 | 12,35 | 12,70 | 12,35 | 12,70 | 1,60% | 1.214,00 |
| 15.08.2025 | 11,95 | 12,50 | 11,95 | 12,50 | -0,79% | 13,00 |
| 14.08.2025 | 12,25 | 12,60 | 12,25 | 12,60 | -1,95% | 600,00 |
| 13.08.2025 | 12,35 | 12,85 | 12,35 | 12,85 | 6,20% | 3.390,00 |
| 12.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 11.08.2025 | 12,15 | 12,35 | 12,10 | 12,10 | -2,02% | 990,00 |
| 08.08.2025 | 12,20 | 12,35 | 12,10 | 12,35 | 0,82% | 4.420,00 |
| 07.08.2025 | 12,00 | 12,50 | 12,00 | 12,25 | 2,51% | 330,00 |
| 06.08.2025 | 12,00 | 12,35 | 11,95 | 11,95 | -2,85% | 3.437,00 |
| 05.08.2025 | 13,20 | 13,20 | 11,70 | 12,30 | -5,02% | 11.003,00 |
| 04.08.2025 | 12,20 | 13,05 | 12,20 | 12,95 | 8,37% | 2.940,00 |
| 01.08.2025 | 12,70 | 12,90 | 11,95 | 11,95 | -8,43% | 3.300,00 |
| 31.07.2025 | 12,80 | 13,40 | 12,65 | 13,05 | -5,78% | 2.035,00 |
| 30.07.2025 | 14,35 | 14,35 | 13,00 | 13,85 | -0,12% | 1.395,00 |
| 29.07.2025 | 13,67 | 13,97 | 13,67 | 13,87 | -0,72% | 170,00 |
| 28.07.2025 | 13,97 | 13,97 | 13,97 | 13,97 | -1,17% | 35,00 |
| 25.07.2025 | 13,87 | 14,13 | 13,87 | 14,13 | -2,75% | 81,00 |
| 24.07.2025 | 14,27 | 14,60 | 14,27 | 14,53 | -0,23% | 110,00 |
| 23.07.2025 | 14,30 | 14,57 | 14,30 | 14,57 | -1,35% | 385,00 |
| 22.07.2025 | 14,20 | 14,77 | 14,20 | 14,77 | 5,48% | 29,00 |
| 21.07.2025 | 13,73 | 14,03 | 13,73 | 14,00 | 1,45% | 529,00 |
| 18.07.2025 | 13,63 | 14,07 | 13,63 | 13,80 | 1,47% | 137,00 |
| 17.07.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 2,00% | 20,00 |
| 16.07.2025 | 13,33 | 13,33 | 13,33 | 13,33 | 1,78% | - |
| 15.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,26% | - |
| 14.07.2025 | 13,23 | 13,27 | 13,23 | 13,27 | 2,58% | 164,00 |
| 11.07.2025 | 13,07 | 13,33 | 12,93 | 12,93 | 0,00% | 470,00 |
| 10.07.2025 | 13,07 | 13,07 | 12,93 | 12,93 | -3,00% | 351,00 |
| 09.07.2025 | 13,40 | 13,40 | 13,33 | 13,33 | 0,50% | 328,00 |
| 08.07.2025 | 13,07 | 13,33 | 13,07 | 13,27 | 1,53% | 350,00 |
| 07.07.2025 | 13,07 | 13,07 | 13,07 | 13,07 | 0,77% | 385,00 |
| 04.07.2025 | 13,00 | 13,00 | 12,97 | 12,97 | -1,02% | 72,00 |
| 03.07.2025 | 13,07 | 13,47 | 13,07 | 13,10 | 0,00% | 57,00 |
| 02.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 350,00 |
| 01.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 30.06.2025 | 13,67 | 13,67 | 13,10 | 13,10 | -2,24% | 1.189,00 |
| 27.06.2025 | 13,33 | 13,73 | 13,23 | 13,40 | -1,23% | 1.303,00 |
| 26.06.2025 | 13,90 | 13,90 | 13,57 | 13,57 | -4,00% | 70,00 |
| 25.06.2025 | 14,20 | 14,50 | 14,13 | 14,13 | -2,08% | 350,00 |
| 24.06.2025 | 14,03 | 14,50 | 14,03 | 14,43 | 3,34% | 65,00 |
| 23.06.2025 | 13,73 | 13,97 | 13,73 | 13,97 | -2,78% | 117,00 |
| 20.06.2025 | 14,13 | 14,37 | 14,13 | 14,37 | 4,87% | 81,00 |
| 19.06.2025 | 13,67 | 13,77 | 13,57 | 13,70 | -3,52% | 380,00 |
| 18.06.2025 | 14,00 | 14,33 | 13,93 | 14,20 | 1,43% | 586,00 |
| 17.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,89% | - |
| 16.06.2025 | 14,57 | 14,90 | 14,17 | 14,57 | 0,23% | 331,00 |
| 13.06.2025 | 14,17 | 14,83 | 14,17 | 14,53 | -3,11% | 109,00 |
| 12.06.2025 | 15,00 | 15,33 | 15,00 | 15,00 | -6,06% | 151,00 |
| 11.06.2025 | 16,00 | 16,00 | 15,67 | 15,97 | 2,79% | 336,00 |
| 10.06.2025 | 14,23 | 15,77 | 14,23 | 15,53 | 7,12% | 593,00 |
| 09.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,12% | 85,00 |
| 06.06.2025 | 15,07 | 15,07 | 14,97 | 14,97 | -2,39% | 8,00 |
| 05.06.2025 | 15,00 | 15,33 | 15,00 | 15,33 | 0,22% | 110,00 |
| 04.06.2025 | 15,07 | 15,33 | 15,07 | 15,30 | 1,78% | 408,00 |
| 03.06.2025 | 14,57 | 15,13 | 14,57 | 15,03 | 4,16% | 1.006,00 |
| 02.06.2025 | 14,63 | 14,63 | 14,17 | 14,43 | 0,00% | 557,00 |
| 30.05.2025 | 14,67 | 14,93 | 14,40 | 14,43 | -4,63% | 1.135,00 |
| 29.05.2025 | 15,27 | 15,37 | 14,97 | 15,13 | -0,44% | 580,00 |
| 28.05.2025 | 15,47 | 15,47 | 15,17 | 15,20 | -4,20% | 440,00 |
| 27.05.2025 | 15,80 | 15,87 | 15,50 | 15,87 | -4,03% | 767,00 |
| 26.05.2025 | 15,70 | 16,63 | 15,70 | 16,53 | -1,78% | 451,00 |
| 23.05.2025 | 17,42 | 17,67 | 16,83 | 16,83 | -3,81% | 279,00 |
| 22.05.2025 | 17,17 | 17,67 | 17,17 | 17,50 | -0,95% | 2.729,00 |
| 21.05.2025 | 17,08 | 17,75 | 17,08 | 17,67 | 3,42% | 1.795,00 |
| 20.05.2025 | 16,67 | 17,08 | 16,67 | 17,08 | 3,11% | 15,00 |
| 19.05.2025 | 16,23 | 16,60 | 16,23 | 16,57 | -0,20% | 1.069,00 |
| 16.05.2025 | 16,23 | 16,67 | 16,23 | 16,60 | 4,19% | 426,00 |
| 15.05.2025 | 15,70 | 15,93 | 15,70 | 15,93 | 0,42% | 100,00 |
| 14.05.2025 | 15,43 | 15,87 | 15,43 | 15,87 | 2,81% | 230,00 |
| 13.05.2025 | 15,30 | 15,43 | 15,30 | 15,43 | -3,34% | 10,00 |
| 12.05.2025 | 15,00 | 16,27 | 15,00 | 15,97 | 7,89% | 318,00 |
| 09.05.2025 | 14,63 | 14,80 | 14,60 | 14,80 | 0,45% | 77,00 |
| 08.05.2025 | 14,43 | 14,73 | 14,43 | 14,73 | 1,14% | 580,00 |
| 07.05.2025 | 14,37 | 14,57 | 14,37 | 14,57 | -0,23% | 211,00 |
| 06.05.2025 | 14,53 | 14,73 | 14,53 | 14,60 | -1,80% | 210,00 |
| 05.05.2025 | 14,50 | 14,87 | 14,50 | 14,87 | 1,83% | 205,00 |
| 02.05.2025 | 14,20 | 14,60 | 14,20 | 14,60 | 4,29% | 25,00 |
| 30.04.2025 | 13,83 | 14,13 | 13,83 | 14,00 | -1,18% | 525,00 |
| 29.04.2025 | 14,07 | 14,17 | 13,93 | 14,17 | -3,18% | 869,00 |
| 28.04.2025 | 14,23 | 14,63 | 14,23 | 14,63 | -4,36% | 605,00 |
| 25.04.2025 | 14,93 | 15,67 | 14,93 | 15,30 | 2,00% | 1.925,00 |
| 24.04.2025 | 14,67 | 15,03 | 14,50 | 15,00 | 0,22% | 1.999,00 |