45,595€
-0,88%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 39,18 | 39,82 | 36,99 | 37,79 | 1,23% | 47.761,00 |
| 07.04.2025 | 37,81 | 41,95 | 36,48 | 37,33 | -7,51% | 114.228,00 |
| 04.04.2025 | 43,49 | 43,56 | 36,25 | 40,36 | -7,19% | 82.447,00 |
| 03.04.2025 | 45,68 | 45,68 | 42,33 | 43,49 | -3,46% | 16.400,00 |
| 02.04.2025 | 45,68 | 45,68 | 44,52 | 45,05 | -1,47% | 9.093,00 |
| 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 |