11,910€
-4,68%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 13,77 | 14,03 | 13,67 | 13,94 | 1,99% | 50.299,00 |
| 17.07.2025 | 13,52 | 13,84 | 13,52 | 13,67 | 1,33% | 155.082,00 |
| 16.07.2025 | 13,73 | 13,73 | 0,00 | 13,49 | -1,86% | 93.736,00 |
| 15.07.2025 | 13,30 | 13,88 | 13,14 | 13,74 | 3,23% | 113.103,00 |
| 14.07.2025 | 13,15 | 13,38 | 13,04 | 13,31 | 1,82% | 102.502,00 |
| 11.07.2025 | 13,11 | 13,30 | 13,04 | 13,07 | -0,17% | 77.363,00 |
| 10.07.2025 | 13,34 | 13,34 | 12,82 | 13,10 | -1,95% | 87.370,00 |
| 09.07.2025 | 13,44 | 13,55 | 13,14 | 13,36 | -0,63% | 70.224,00 |
| 08.07.2025 | 13,23 | 13,54 | 13,23 | 13,44 | 1,63% | 42.699,00 |
| 07.07.2025 | 13,14 | 13,30 | 13,05 | 13,23 | 0,63% | 37.098,00 |
| 04.07.2025 | 13,27 | 13,33 | 13,07 | 13,14 | -1,70% | 44.991,00 |
| 03.07.2025 | 13,36 | 13,40 | 13,23 | 13,37 | 0,94% | 26.858,00 |
| 02.07.2025 | 13,36 | 13,38 | 13,18 | 13,25 | -1,49% | 62.834,00 |
| 01.07.2025 | 13,36 | 13,63 | 13,30 | 13,45 | 0,35% | - |
| 30.06.2025 | 13,52 | 13,56 | 13,30 | 13,40 | -1,63% | - |
| 27.06.2025 | 13,67 | 13,70 | 13,37 | 13,62 | -0,38% | - |
| 26.06.2025 | 14,24 | 14,24 | 13,66 | 13,67 | -3,73% | - |
| 25.06.2025 | 14,74 | 14,74 | 14,08 | 14,20 | -3,25% | - |
| 24.06.2025 | 14,27 | 14,71 | 14,19 | 14,68 | 4,58% | 66.541,00 |
| 23.06.2025 | 13,94 | 14,16 | 13,90 | 14,04 | 0,68% | 80.494,00 |
| 20.06.2025 | 13,85 | 14,18 | 13,78 | 13,94 | 1,73% | 35.320,00 |
| 19.06.2025 | 14,09 | 14,41 | 13,70 | 13,71 | -2,82% | 66.318,00 |
| 18.06.2025 | 14,22 | 14,28 | 14,07 | 14,10 | -0,84% | 47.714,00 |
| 17.06.2025 | 14,45 | 14,45 | 14,11 | 14,22 | -1,81% | 83.574,00 |
| 16.06.2025 | 14,21 | 14,59 | 0,00 | 14,49 | -0,63% | 86.392,00 |
| 13.06.2025 | 15,04 | 15,04 | 14,14 | 14,58 | -2,99% | 89.577,00 |
| 12.06.2025 | 15,20 | 15,28 | 14,87 | 15,03 | -4,96% | 157.673,00 |
| 11.06.2025 | 15,58 | 16,07 | 15,03 | 15,81 | 1,49% | 177.869,00 |
| 10.06.2025 | 14,64 | 15,77 | 14,64 | 15,58 | -64,99% | 519.964,00 |
| 09.06.2025 | 45,60 | 45,80 | 43,41 | 44,50 | -2,33% | 15.380,00 |
| 06.06.2025 | 45,71 | 45,94 | 45,04 | 45,56 | -0,96% | 10.518,00 |
| 05.06.2025 | 46,02 | 46,40 | 45,06 | 46,00 | -0,03% | 21.412,00 |
| 04.06.2025 | 45,55 | 46,21 | 45,28 | 46,02 | 1,02% | 26.830,00 |
| 03.06.2025 | 43,54 | 45,75 | 43,54 | 45,55 | 4,50% | 32.133,00 |
| 02.06.2025 | 43,85 | 43,86 | 42,62 | 43,59 | -0,80% | 15.945,00 |
| 30.05.2025 | 45,42 | 45,42 | 43,37 | 43,94 | -3,48% | 36.330,00 |
| 29.05.2025 | 45,30 | 46,47 | 45,18 | 45,53 | 0,44% | 46.139,00 |
| 28.05.2025 | 47,47 | 47,47 | 45,16 | 45,33 | -4,40% | 56.492,00 |
| 27.05.2025 | 49,20 | 49,20 | 45,66 | 47,41 | -3,70% | 77.594,00 |
| 26.05.2025 | 52,28 | 52,28 | 47,20 | 49,23 | -5,83% | 115.508,00 |
| 23.05.2025 | 52,14 | 53,23 | 49,60 | 52,28 | 0,19% | 59.715,00 |
| 22.05.2025 | 52,07 | 52,72 | 51,11 | 52,18 | 0,12% | 20.443,00 |
| 21.05.2025 | 50,65 | 53,07 | 50,65 | 52,12 | 3,00% | 47.717,00 |
| 20.05.2025 | 49,67 | 50,97 | 49,67 | 50,60 | 1,87% | 27.178,00 |
| 19.05.2025 | 50,06 | 50,06 | 49,07 | 49,67 | -0,77% | 13.600,00 |
| 16.05.2025 | 47,89 | 50,14 | 47,89 | 50,06 | 4,54% | 33.482,00 |
| 15.05.2025 | 48,33 | 48,40 | 47,28 | 47,88 | 0,15% | 14.737,00 |
| 14.05.2025 | 46,17 | 47,98 | 46,17 | 47,81 | 3,55% | 15.436,00 |
| 13.05.2025 | 47,85 | 47,85 | 45,59 | 46,17 | -3,51% | 9.309,00 |
| 12.05.2025 | 44,13 | 48,15 | 44,13 | 47,85 | 8,34% | 55.820,00 |
| 09.05.2025 | 44,33 | 44,38 | 43,95 | 44,17 | -0,39% | 7.045,00 |
| 08.05.2025 | 43,51 | 44,60 | 43,51 | 44,34 | 1,95% | 11.297,00 |
| 07.05.2025 | 43,97 | 43,97 | 43,21 | 43,49 | -1,05% | 11.825,00 |
| 06.05.2025 | 44,39 | 44,43 | 43,33 | 43,95 | -0,99% | 8.501,00 |
| 05.05.2025 | 44,06 | 44,57 | 43,94 | 44,39 | 0,79% | 13.717,00 |
| 02.05.2025 | 42,00 | 44,07 | 42,00 | 44,04 | 4,73% | 12.860,00 |
| 30.04.2025 | 42,58 | 42,58 | 41,34 | 42,05 | -0,88% | 17.061,00 |
| 29.04.2025 | 43,69 | 43,69 | 41,76 | 42,43 | -2,88% | 42.054,00 |
| 28.04.2025 | 45,69 | 45,69 | 43,03 | 43,69 | -4,30% | 62.222,00 |
| 25.04.2025 | 44,91 | 47,11 | 44,84 | 45,65 | 1,65% | 23.349,00 |
| 24.04.2025 | 45,40 | 45,40 | 43,73 | 44,91 | 0,11% | 15.060,00 |
| 23.04.2025 | 43,10 | 45,14 | 43,10 | 44,86 | 4,08% | 34.311,00 |
| 22.04.2025 | 42,85 | 43,37 | 41,30 | 43,10 | 5,74% | 21.739,00 |
| 17.04.2025 | 42,85 | 42,85 | 40,56 | 40,76 | -0,39% | 9.286,00 |
| 16.04.2025 | 40,96 | 41,71 | 40,10 | 40,92 | -4,50% | 12.975,00 |
| 15.04.2025 | 42,47 | 43,13 | 42,12 | 42,85 | -2,48% | 27.177,00 |
| 14.04.2025 | 43,20 | 44,36 | 42,29 | 43,94 | 3,64% | 25.732,00 |
| 11.04.2025 | 40,72 | 42,49 | 40,71 | 42,40 | 5,46% | 28.902,00 |
| 10.04.2025 | 40,31 | 41,12 | 38,69 | 40,20 | 0,14% | 34.511,00 |
| 09.04.2025 | 37,80 | 40,22 | 37,29 | 40,15 | 6,23% | 31.547,00 |