45,330€
-0,84%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 45,68 | 45,68 | 45,04 | 45,35 | -0,80% | 2.100,00 |
| 01.04.2025 | 46,89 | 46,89 | 45,27 | 45,72 | -2,65% | 16.865,00 |
| 31.03.2025 | 46,89 | 47,16 | 46,06 | 46,96 | -0,55% | 22.589,00 |
| 28.03.2025 | 48,13 | 48,78 | 47,22 | 47,22 | -2,06% | 30.772,00 |
| 27.03.2025 | 46,78 | 49,54 | 46,78 | 48,22 | 2,04% | 27.957,00 |
| 26.03.2025 | 47,15 | 47,86 | 47,15 | 47,25 | 0,21% | 14.042,00 |
| 25.03.2025 | 49,49 | 49,49 | 46,14 | 47,15 | -4,84% | 34.985,00 |
| 24.03.2025 | 47,07 | 49,74 | 46,49 | 49,55 | 5,50% | 31.209,00 |
| 21.03.2025 | 49,54 | 49,54 | 45,80 | 46,97 | -5,29% | 28.293,00 |
| 20.03.2025 | 49,44 | 50,47 | 49,43 | 49,59 | 0,40% | 27.981,00 |
| 19.03.2025 | 48,56 | 49,95 | 48,56 | 49,39 | 1,67% | 45.862,00 |
| 18.03.2025 | 47,40 | 48,58 | 47,10 | 48,58 | 2,49% | 45.117,00 |
| 17.03.2025 | 46,17 | 47,40 | 45,14 | 47,40 | 2,69% | 23.129,00 |
| 14.03.2025 | 43,78 | 46,19 | 43,78 | 46,16 | 5,46% | 20.617,00 |
| 13.03.2025 | 42,06 | 43,79 | 42,06 | 43,77 | 4,03% | 8.478,00 |
| 12.03.2025 | 42,46 | 42,46 | 41,45 | 42,08 | 0,84% | 9.969,00 |
| 11.03.2025 | 39,96 | 41,74 | 39,96 | 41,73 | 4,39% | 16.146,00 |
| 10.03.2025 | 41,70 | 41,70 | 39,73 | 39,97 | -4,15% | 19.542,00 |
| 07.03.2025 | 42,74 | 42,74 | 41,44 | 41,70 | -2,55% | 9.039,00 |
| 06.03.2025 | 42,42 | 43,47 | 42,42 | 42,79 | 0,88% | 30.062,00 |
| 05.03.2025 | 41,83 | 42,57 | 41,75 | 42,42 | 1,35% | 20.494,00 |
| 04.03.2025 | 41,54 | 42,62 | 40,15 | 41,85 | 0,87% | 36.191,00 |
| 03.03.2025 | 46,26 | 46,26 | 41,26 | 41,49 | -10,29% | 63.177,00 |
| 28.02.2025 | 49,60 | 49,60 | 44,78 | 46,25 | -6,28% | 43.168,00 |
| 27.02.2025 | 47,77 | 49,66 | 47,77 | 49,35 | 3,29% | 19.714,00 |
| 26.02.2025 | 47,88 | 48,26 | 47,50 | 47,78 | 0,43% | 12.957,00 |
| 25.02.2025 | 46,99 | 48,04 | 46,99 | 47,58 | 1,27% | 10.712,00 |
| 24.02.2025 | 48,34 | 48,34 | 46,38 | 46,98 | -2,72% | 22.072,00 |
| 21.02.2025 | 47,15 | 49,05 | 47,15 | 48,30 | 2,44% | 23.760,00 |
| 20.02.2025 | 45,01 | 47,67 | 45,01 | 47,15 | 4,60% | 31.412,00 |
| 19.02.2025 | 44,69 | 45,45 | 44,60 | 45,07 | 0,85% | 21.824,00 |
| 18.02.2025 | 44,54 | 45,02 | 44,40 | 44,69 | 0,35% | 20.458,00 |
| 17.02.2025 | 44,43 | 44,54 | 42,73 | 44,54 | 0,25% | 19.868,00 |
| 14.02.2025 | 42,19 | 44,64 | 42,19 | 44,43 | 5,30% | 17.777,00 |
| 13.02.2025 | 43,88 | 43,88 | 41,53 | 42,19 | -3,87% | 23.132,00 |
| 12.02.2025 | 40,70 | 44,38 | 40,70 | 43,89 | 7,61% | 31.604,00 |
| 11.02.2025 | 42,07 | 42,07 | 40,59 | 40,79 | -3,05% | 33.539,00 |
| 10.02.2025 | 40,99 | 42,21 | 40,74 | 42,07 | 2,89% | 44.654,00 |
| 07.02.2025 | 38,39 | 41,19 | 38,39 | 40,89 | 6,66% | 57.877,00 |
| 06.02.2025 | 35,05 | 38,92 | 35,05 | 38,34 | 9,37% | 36.704,00 |
| 05.02.2025 | 35,58 | 35,58 | 34,68 | 35,05 | -1,49% | 6.129,00 |
| 04.02.2025 | 34,47 | 35,61 | 34,47 | 35,58 | 3,24% | 16.745,00 |
| 03.02.2025 | 33,64 | 34,60 | 33,64 | 34,47 | 1,95% | 14.508,00 |
| 31.01.2025 | 34,42 | 34,42 | 33,61 | 33,81 | -1,69% | 8.006,00 |
| 30.01.2025 | 33,93 | 34,48 | 33,68 | 34,39 | 1,51% | 5.071,00 |
| 29.01.2025 | 33,87 | 34,26 | 33,74 | 33,88 | 0,12% | 8.160,00 |
| 28.01.2025 | 33,54 | 33,84 | 33,28 | 33,84 | 0,98% | 5.263,00 |
| 27.01.2025 | 33,74 | 33,74 | 32,91 | 33,51 | -0,64% | 10.544,00 |
| 24.01.2025 | 33,42 | 33,86 | 33,42 | 33,72 | 1,02% | 8.575,00 |
| 23.01.2025 | 34,13 | 34,13 | 33,17 | 33,38 | -2,08% | 3.405,00 |
| 22.01.2025 | 33,97 | 34,24 | 33,87 | 34,09 | 0,47% | 8.777,00 |
| 21.01.2025 | 33,64 | 34,66 | 33,64 | 33,93 | 0,98% | 13.510,00 |
| 20.01.2025 | 33,22 | 34,43 | 33,20 | 33,60 | 1,27% | 13.442,00 |
| 17.01.2025 | 32,41 | 33,28 | 32,41 | 33,18 | 2,49% | 4.524,00 |
| 16.01.2025 | 32,38 | 32,56 | 32,27 | 32,38 | 0,05% | 5.030,00 |
| 15.01.2025 | 32,07 | 32,46 | 32,00 | 32,36 | 1,01% | 10.858,00 |
| 14.01.2025 | 32,52 | 32,58 | 31,92 | 32,04 | 2,30% | 4.193,00 |
| 13.01.2025 | 31,36 | 31,41 | 30,99 | 31,32 | -0,03% | 3.255,00 |
| 10.01.2025 | 31,97 | 31,97 | 31,26 | 31,33 | -1,93% | 10.507,00 |
| 09.01.2025 | 31,82 | 32,13 | 31,82 | 31,94 | 0,50% | 5.282,00 |
| 08.01.2025 | 32,28 | 32,28 | 31,44 | 31,78 | -1,46% | 11.051,00 |
| 07.01.2025 | 32,56 | 32,56 | 31,82 | 32,25 | 1,08% | 7.625,00 |
| 06.01.2025 | 32,74 | 32,74 | 31,73 | 31,91 | -2,24% | 21.070,00 |
| 03.01.2025 | 32,56 | 32,91 | 31,94 | 32,64 | 0,32% | 17.390,00 |
| 02.01.2025 | 33,07 | 33,07 | 31,69 | 32,53 | -1,54% | 21.377,00 |
| 30.12.2024 | 33,66 | 33,66 | 33,03 | 33,04 | -1,73% | 8.599,00 |
| 27.12.2024 | 33,31 | 33,99 | 33,31 | 33,62 | 0,95% | 12.796,00 |
| 23.12.2024 | 33,17 | 33,43 | 33,06 | 33,31 | 0,53% | 7.242,00 |
| 20.12.2024 | 33,22 | 33,28 | 32,35 | 33,13 | -0,27% | 10.919,00 |
| 19.12.2024 | 32,76 | 33,39 | 32,76 | 33,22 | 1,40% | 7.070,00 |
| 18.12.2024 | 33,09 | 33,23 | 32,66 | 32,76 | -1,00% | 18.589,00 |
| 17.12.2024 | 31,95 | 33,10 | 31,95 | 33,09 | 3,57% | 11.479,00 |
| 16.12.2024 | 32,96 | 32,96 | 31,80 | 31,95 | -3,05% | 9.534,00 |
| 13.12.2024 | 33,18 | 33,24 | 32,86 | 32,96 | -3,33% | 7.598,00 |
| 12.12.2024 | 34,31 | 34,41 | 33,73 | 34,09 | 1,73% | 12.591,00 |
| 11.12.2024 | 33,34 | 33,57 | 33,13 | 33,51 | 0,51% | 10.256,00 |
| 10.12.2024 | 34,40 | 34,40 | 33,09 | 33,34 | -3,08% | 14.741,00 |
| 09.12.2024 | 32,26 | 34,68 | 32,26 | 34,40 | 6,63% | 21.723,00 |
| 06.12.2024 | 31,20 | 32,42 | 31,20 | 32,26 | 3,41% | 13.940,00 |
| 05.12.2024 | 31,59 | 31,59 | 31,00 | 31,20 | -1,27% | 7.259,00 |
| 04.12.2024 | 31,95 | 31,96 | 31,55 | 31,60 | -1,17% | 8.532,00 |
| 03.12.2024 | 32,08 | 32,25 | 31,89 | 31,97 | -0,34% | 10.323,00 |
| 02.12.2024 | 31,31 | 32,18 | 31,31 | 32,08 | 2,48% | 10.933,00 |
| 29.11.2024 | 30,85 | 31,48 | 30,50 | 31,31 | 2,47% | 14.396,00 |
| 28.11.2024 | 31,53 | 31,53 | 30,34 | 30,55 | -3,09% | 18.529,00 |
| 27.11.2024 | 31,32 | 31,69 | 30,88 | 31,53 | 0,70% | 4.510,00 |
| 26.11.2024 | 31,82 | 31,82 | 30,84 | 31,31 | -1,60% | 17.578,00 |
| 25.11.2024 | 32,16 | 32,16 | 31,64 | 31,82 | -1,07% | 8.706,00 |
| 22.11.2024 | 32,28 | 32,28 | 31,12 | 32,16 | -0,37% | 28.550,00 |
| 21.11.2024 | 32,10 | 32,41 | 31,99 | 32,28 | 0,58% | 2.665,00 |
| 20.11.2024 | 32,37 | 32,37 | 31,99 | 32,10 | -0,85% | 7.833,00 |
| 19.11.2024 | 32,63 | 32,63 | 32,24 | 32,37 | -0,80% | 4.608,00 |
| 18.11.2024 | 32,25 | 32,67 | 32,25 | 32,63 | 1,19% | 9.943,00 |
| 15.11.2024 | 32,21 | 32,25 | 31,56 | 32,25 | 0,11% | 9.905,00 |
| 14.11.2024 | 33,01 | 33,01 | 32,05 | 32,21 | -2,42% | 14.881,00 |
| 13.11.2024 | 32,86 | 33,43 | 32,86 | 33,01 | 0,46% | 4.074,00 |
| 12.11.2024 | 33,22 | 33,22 | 32,72 | 32,86 | -1,07% | 11.239,00 |
| 11.11.2024 | 32,89 | 33,35 | 32,89 | 33,22 | 0,87% | 14.577,00 |
| 08.11.2024 | 34,24 | 34,24 | 32,60 | 32,93 | -3,83% | 11.577,00 |
| 07.11.2024 | 33,40 | 34,30 | 33,12 | 34,24 | 2,58% | 14.480,00 |