10,910€
0,55%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 10,85 | 11,05 | 10,85 | 10,96 | 0,99% | 7.892,00 |
| 04.12.2025 | 10,85 | 10,95 | 10,72 | 10,85 | 0,30% | 15.713,00 |
| 03.12.2025 | 11,01 | 11,01 | 10,74 | 10,82 | -1,73% | 13.902,00 |
| 02.12.2025 | 10,88 | 11,22 | 10,88 | 11,01 | 1,17% | 14.171,00 |
| 01.12.2025 | 10,92 | 10,93 | 10,62 | 10,88 | 0,09% | 10.264,00 |
| 28.11.2025 | 10,75 | 10,91 | 10,75 | 10,87 | 1,12% | 11.048,00 |
| 27.11.2025 | 10,78 | 10,87 | 10,72 | 10,75 | 0,23% | 5.987,00 |
| 26.11.2025 | 10,74 | 10,95 | 10,51 | 10,73 | 0,54% | 32.910,00 |
| 25.11.2025 | 10,65 | 10,84 | 10,55 | 10,67 | -0,02% | 16.988,00 |
| 24.11.2025 | 10,43 | 10,75 | 10,43 | 10,67 | 2,15% | 39.969,00 |
| 21.11.2025 | 10,41 | 10,47 | 10,03 | 10,45 | 0,92% | 36.812,00 |
| 20.11.2025 | 10,68 | 10,68 | 10,31 | 10,35 | -2,40% | 28.563,00 |
| 19.11.2025 | 10,72 | 10,72 | 10,58 | 10,61 | -1,55% | 8.360,00 |
| 18.11.2025 | 10,99 | 10,99 | 10,60 | 10,77 | -1,85% | 31.536,00 |
| 17.11.2025 | 11,15 | 11,24 | 10,95 | 10,98 | -0,97% | 22.800,00 |
| 14.11.2025 | 11,20 | 11,23 | 10,87 | 11,08 | -0,43% | 22.542,00 |
| 13.11.2025 | 11,07 | 11,43 | 11,07 | 11,13 | 0,04% | 21.487,00 |
| 12.11.2025 | 11,26 | 11,26 | 11,09 | 11,13 | -1,46% | 12.700,00 |
| 11.11.2025 | 11,39 | 11,39 | 11,16 | 11,29 | -0,86% | 19.861,00 |
| 10.11.2025 | 11,38 | 11,43 | 11,11 | 11,39 | 5,49% | 58.609,00 |
| 07.11.2025 | 10,85 | 10,94 | 10,67 | 10,80 | -0,85% | 25.196,00 |
| 06.11.2025 | 10,72 | 11,00 | 10,72 | 10,89 | 1,30% | 47.955,00 |
| 05.11.2025 | 10,70 | 10,80 | 10,55 | 10,75 | -0,05% | 28.233,00 |
| 04.11.2025 | 10,92 | 10,92 | 10,10 | 10,75 | -1,67% | 119.282,00 |
| 03.11.2025 | 11,20 | 11,20 | 10,87 | 10,94 | -2,34% | 115.088,00 |
| 31.10.2025 | 11,13 | 11,29 | 11,00 | 11,20 | -1,06% | 70.436,00 |
| 30.10.2025 | 11,71 | 11,71 | 11,05 | 11,32 | -3,58% | 109.792,00 |
| 29.10.2025 | 11,64 | 11,76 | 11,60 | 11,74 | 0,82% | 32.504,00 |
| 28.10.2025 | 11,74 | 11,74 | 11,52 | 11,64 | -1,08% | 31.257,00 |
| 27.10.2025 | 11,55 | 11,80 | 11,55 | 11,77 | 1,73% | 23.579,00 |
| 24.10.2025 | 11,58 | 11,59 | 11,49 | 11,57 | -0,34% | 3.439,00 |
| 23.10.2025 | 11,39 | 11,62 | 11,39 | 11,61 | 0,98% | 18.762,00 |
| 22.10.2025 | 11,55 | 11,55 | 11,34 | 11,50 | -0,15% | 18.912,00 |
| 21.10.2025 | 11,75 | 11,75 | 11,48 | 11,52 | -2,00% | 24.061,00 |
| 20.10.2025 | 11,69 | 11,82 | 11,49 | 11,75 | 1,29% | 20.965,00 |
| 17.10.2025 | 11,52 | 11,68 | 11,15 | 11,60 | -2,50% | 28.868,00 |
| 16.10.2025 | 11,86 | 11,95 | 11,73 | 11,90 | -0,27% | 12.425,00 |
| 15.10.2025 | 11,91 | 12,06 | 11,85 | 11,93 | 1,99% | 41.859,00 |
| 14.10.2025 | 11,82 | 11,89 | 11,57 | 11,70 | -0,66% | 8.432,00 |
| 13.10.2025 | 11,40 | 11,82 | 11,40 | 11,78 | 2,79% | 10.987,00 |
| 10.10.2025 | 12,21 | 12,22 | 11,19 | 11,46 | -4,56% | 101.089,00 |
| 09.10.2025 | 12,13 | 12,26 | 11,97 | 12,00 | -0,91% | 29.863,00 |
| 08.10.2025 | 11,92 | 12,20 | 11,92 | 12,11 | 1,13% | 43.866,00 |
| 07.10.2025 | 12,00 | 12,00 | 11,84 | 11,98 | 0,10% | 22.011,00 |
| 06.10.2025 | 11,91 | 11,98 | 11,78 | 11,97 | -0,46% | 63.467,00 |
| 03.10.2025 | 12,39 | 12,39 | 11,92 | 12,02 | -2,65% | 16.736,00 |
| 02.10.2025 | 12,05 | 12,49 | 12,05 | 12,35 | 2,24% | 27.525,00 |
| 01.10.2025 | 12,04 | 12,11 | 11,95 | 12,08 | 0,06% | 19.075,00 |
| 30.09.2025 | 11,93 | 12,16 | 11,85 | 12,07 | 1,49% | 34.607,00 |
| 29.09.2025 | 11,70 | 11,94 | 11,70 | 11,89 | 1,19% | 42.296,00 |
| 26.09.2025 | 11,88 | 11,94 | 11,65 | 11,75 | -0,97% | 14.154,00 |
| 25.09.2025 | 11,51 | 11,97 | 11,51 | 11,87 | 2,75% | 37.073,00 |
| 24.09.2025 | 11,54 | 11,61 | 11,44 | 11,55 | -0,37% | 59.225,00 |
| 23.09.2025 | 11,93 | 11,93 | 11,47 | 11,59 | -2,97% | 70.618,00 |
| 22.09.2025 | 12,43 | 12,43 | 11,84 | 11,95 | -3,65% | 94.690,00 |
| 19.09.2025 | 12,32 | 12,46 | 12,19 | 12,40 | 0,69% | 24.747,00 |
| 18.09.2025 | 12,24 | 12,52 | 12,13 | 12,32 | 0,47% | 79.456,00 |
| 17.09.2025 | 11,96 | 12,36 | 11,96 | 12,26 | 2,66% | 48.009,00 |
| 16.09.2025 | 11,85 | 12,07 | 11,84 | 11,94 | 0,95% | 32.376,00 |
| 15.09.2025 | 11,48 | 12,01 | 11,48 | 11,83 | 3,32% | 98.017,00 |
| 12.09.2025 | 11,71 | 11,71 | 11,39 | 11,45 | -2,14% | 156.167,00 |
| 11.09.2025 | 11,54 | 11,70 | 11,50 | 11,70 | 1,56% | 43.355,00 |
| 10.09.2025 | 11,66 | 11,66 | 11,52 | 11,52 | -0,58% | 50.449,00 |
| 09.09.2025 | 11,60 | 11,64 | 11,47 | 11,59 | 1,16% | 41.635,00 |
| 08.09.2025 | 11,47 | 11,61 | 11,43 | 11,45 | -0,33% | 29.184,00 |
| 05.09.2025 | 11,46 | 11,74 | 11,42 | 11,49 | 0,28% | 44.729,00 |
| 04.09.2025 | 11,92 | 11,92 | 11,38 | 11,46 | -3,78% | 176.951,00 |
| 03.09.2025 | 12,00 | 12,05 | 11,83 | 11,91 | -1,53% | 42.218,00 |
| 02.09.2025 | 11,77 | 12,19 | 11,77 | 12,09 | 2,31% | 74.521,00 |
| 01.09.2025 | 11,91 | 12,02 | 11,71 | 11,82 | -0,25% | 92.334,00 |
| 29.08.2025 | 12,70 | 12,99 | 11,58 | 11,85 | -5,16% | 275.201,00 |
| 28.08.2025 | 12,75 | 12,75 | 12,27 | 12,50 | -2,42% | 63.995,00 |
| 27.08.2025 | 13,05 | 13,05 | 12,67 | 12,81 | -2,01% | 47.882,00 |
| 26.08.2025 | 12,72 | 13,20 | 12,72 | 13,07 | 2,73% | 60.481,00 |
| 25.08.2025 | 12,67 | 12,78 | 12,64 | 12,72 | 0,53% | 46.326,00 |
| 22.08.2025 | 12,36 | 12,72 | 12,36 | 12,65 | 1,89% | 45.792,00 |
| 21.08.2025 | 12,29 | 12,44 | 12,22 | 12,42 | 0,42% | 34.416,00 |
| 20.08.2025 | 12,38 | 12,61 | 12,34 | 12,37 | -1,14% | 25.592,00 |
| 19.08.2025 | 12,50 | 12,74 | 12,44 | 12,51 | -0,04% | 44.110,00 |
| 18.08.2025 | 12,65 | 12,66 | 12,43 | 12,51 | 1,27% | 58.223,00 |
| 15.08.2025 | 12,39 | 12,45 | 12,24 | 12,36 | -0,36% | 32.006,00 |
| 14.08.2025 | 12,76 | 12,76 | 12,31 | 12,40 | -2,84% | 31.186,00 |
| 13.08.2025 | 12,32 | 12,85 | 12,32 | 12,76 | 3,63% | 35.014,00 |
| 12.08.2025 | 12,24 | 12,32 | 12,15 | 12,32 | 1,61% | 22.540,00 |
| 11.08.2025 | 12,25 | 12,25 | 12,08 | 12,12 | -1,02% | 44.454,00 |
| 08.08.2025 | 12,31 | 12,31 | 12,11 | 12,25 | -0,53% | 25.377,00 |
| 07.08.2025 | 12,12 | 12,41 | 12,12 | 12,31 | 1,61% | 48.213,00 |
| 06.08.2025 | 12,23 | 12,29 | 12,01 | 12,12 | -1,10% | 61.585,00 |
| 05.08.2025 | 12,58 | 12,58 | 12,08 | 12,25 | -2,62% | 101.116,00 |
| 04.08.2025 | 12,47 | 12,69 | 12,46 | 12,58 | 1,68% | 72.059,00 |
| 01.08.2025 | 12,89 | 13,12 | 12,09 | 12,37 | -4,01% | 136.998,00 |
| 31.07.2025 | 13,48 | 13,48 | 12,78 | 12,89 | -4,38% | 130.584,00 |
| 30.07.2025 | 14,06 | 14,06 | 13,29 | 13,48 | -4,33% | 51.967,00 |
| 29.07.2025 | 14,01 | 14,24 | 13,90 | 14,09 | 0,64% | 50.355,00 |
| 28.07.2025 | 14,19 | 14,19 | 13,90 | 14,00 | -1,15% | 21.098,00 |
| 25.07.2025 | 14,33 | 14,40 | 13,94 | 14,16 | -1,36% | 21.701,00 |
| 24.07.2025 | 14,40 | 14,58 | 14,14 | 14,36 | -0,28% | 40.073,00 |
| 23.07.2025 | 14,56 | 14,61 | 14,32 | 14,40 | -1,64% | 102.462,00 |
| 22.07.2025 | 13,99 | 14,78 | 13,99 | 14,64 | 4,50% | 103.830,00 |
| 21.07.2025 | 13,95 | 14,12 | 13,81 | 14,01 | 0,50% | 159.554,00 |