10,068€
-0,27%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 10,16 | 10,20 | 10,07 | 10,12 | 0,20% | 12.492,00 |
| 06.02.2026 | 10,15 | 10,25 | 9,89 | 10,10 | 3,15% | 37.426,00 |
| 05.02.2026 | 9,87 | 9,91 | 9,66 | 9,79 | 2,48% | 57.507,00 |
| 04.02.2026 | 9,63 | 9,89 | 9,52 | 9,55 | -0,05% | 42.660,00 |
| 03.02.2026 | 9,68 | 9,80 | 9,50 | 9,56 | -2,78% | 95.362,00 |
| 02.02.2026 | 10,57 | 10,57 | 9,70 | 9,83 | -6,31% | 236.947,00 |
| 30.01.2026 | 10,69 | 10,70 | 10,45 | 10,49 | -2,26% | 58.759,00 |
| 29.01.2026 | 10,84 | 10,94 | 10,64 | 10,73 | -1,81% | 118.680,00 |
| 28.01.2026 | 10,63 | 10,98 | 10,63 | 10,93 | 3,19% | 87.756,00 |
| 27.01.2026 | 10,69 | 10,69 | 10,51 | 10,59 | -0,77% | 67.158,00 |
| 26.01.2026 | 10,85 | 10,85 | 10,64 | 10,68 | -1,70% | 140.875,00 |
| 23.01.2026 | 10,96 | 10,96 | 10,82 | 10,86 | -1,14% | 21.681,00 |
| 22.01.2026 | 10,93 | 11,05 | 10,84 | 10,99 | 0,97% | 25.737,00 |
| 21.01.2026 | 10,55 | 11,00 | 10,55 | 10,88 | 3,18% | 24.114,00 |
| 20.01.2026 | 11,17 | 11,17 | 10,50 | 10,55 | -5,72% | 127.338,00 |
| 19.01.2026 | 11,00 | 11,26 | 11,00 | 11,19 | 1,91% | 115.508,00 |
| 16.01.2026 | 11,12 | 11,12 | 10,86 | 10,98 | -1,15% | 115.475,00 |
| 15.01.2026 | 10,67 | 11,21 | 10,67 | 11,10 | 3,96% | 38.089,00 |
| 14.01.2026 | 10,74 | 10,81 | 10,62 | 10,68 | -0,67% | 154.040,00 |
| 13.01.2026 | 10,67 | 10,78 | 10,62 | 10,75 | 1,03% | 166.332,00 |
| 12.01.2026 | 10,45 | 10,70 | 10,45 | 10,64 | 1,77% | 137.607,00 |
| 09.01.2026 | 10,45 | 10,50 | 10,39 | 10,46 | -0,05% | 41.141,00 |
| 08.01.2026 | 10,47 | 10,49 | 10,31 | 10,46 | -0,10% | 87.167,00 |
| 07.01.2026 | 10,87 | 10,87 | 10,43 | 10,47 | -4,12% | 49.100,00 |
| 06.01.2026 | 10,66 | 11,00 | 10,66 | 10,92 | 2,58% | 90.107,00 |
| 05.01.2026 | 10,95 | 10,95 | 10,53 | 10,65 | -2,54% | 57.594,00 |
| 02.01.2026 | 10,61 | 11,01 | 10,61 | 10,93 | 2,17% | 128.182,00 |
| 30.12.2025 | 10,61 | 10,72 | 10,60 | 10,69 | 0,66% | 28.216,00 |
| 29.12.2025 | 10,23 | 10,77 | 10,23 | 10,62 | 4,68% | 51.193,00 |
| 23.12.2025 | 10,24 | 10,24 | 10,09 | 10,15 | -1,07% | 75.176,00 |
| 22.12.2025 | 10,40 | 10,40 | 10,17 | 10,26 | -0,58% | 43.130,00 |
| 19.12.2025 | 10,27 | 10,35 | 10,21 | 10,32 | 0,39% | 9.524,00 |
| 18.12.2025 | 10,28 | 10,38 | 10,12 | 10,28 | 0,12% | 17.679,00 |
| 17.12.2025 | 10,43 | 10,49 | 10,20 | 10,27 | -0,41% | 33.651,00 |
| 16.12.2025 | 10,49 | 10,49 | 10,29 | 10,31 | -1,29% | 25.883,00 |
| 15.12.2025 | 10,60 | 10,60 | 10,43 | 10,44 | -0,67% | 85.984,00 |
| 12.12.2025 | 10,71 | 10,85 | 10,51 | 10,51 | -2,35% | 11.183,00 |
| 11.12.2025 | 10,75 | 10,77 | 10,59 | 10,77 | -0,09% | 7.614,00 |
| 10.12.2025 | 10,73 | 10,84 | 10,70 | 10,78 | 0,21% | 25.672,00 |
| 09.12.2025 | 10,97 | 10,97 | 10,71 | 10,75 | -2,05% | 37.710,00 |
| 08.12.2025 | 10,93 | 11,01 | 10,84 | 10,98 | 0,18% | 25.320,00 |
| 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 |