32,160€
-0,37%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 34,03 | 34,16 | 32,33 | 33,38 | -3,16% | 35.447,00 |
| 05.11.2024 | 33,83 | 34,68 | 33,83 | 34,47 | 1,91% | 6.967,00 |
| 04.11.2024 | 33,33 | 34,12 | 33,25 | 33,83 | 1,50% | 11.858,00 |
| 01.11.2024 | 33,65 | 33,65 | 32,51 | 33,33 | -0,97% | 9.533,00 |
| 31.10.2024 | 35,20 | 35,20 | 33,04 | 33,65 | -4,40% | 23.334,00 |
| 30.10.2024 | 35,25 | 35,63 | 33,87 | 35,20 | -0,13% | 18.763,00 |
| 29.10.2024 | 35,37 | 35,68 | 35,07 | 35,25 | -0,35% | 12.656,00 |
| 28.10.2024 | 34,81 | 35,57 | 34,81 | 35,37 | 1,61% | 19.636,00 |
| 25.10.2024 | 35,12 | 35,20 | 34,44 | 34,81 | 2,53% | 7.638,00 |
| 24.10.2024 | 34,16 | 34,23 | 33,58 | 33,95 | -0,21% | 12.028,00 |
| 23.10.2024 | 34,05 | 34,86 | 33,94 | 34,02 | -0,09% | 7.362,00 |
| 22.10.2024 | 34,24 | 34,24 | 33,69 | 34,05 | -0,54% | 8.275,00 |
| 21.10.2024 | 33,88 | 34,33 | 33,88 | 34,24 | 1,05% | 7.706,00 |
| 18.10.2024 | 31,89 | 34,27 | 31,89 | 33,88 | 6,26% | 16.059,00 |
| 17.10.2024 | 32,76 | 32,76 | 31,74 | 31,89 | -1,15% | 18.691,00 |
| 16.10.2024 | 32,30 | 32,36 | 31,84 | 32,26 | 1,30% | 7.438,00 |
| 15.10.2024 | 33,08 | 33,08 | 31,77 | 31,84 | -5,36% | 32.710,00 |
| 14.10.2024 | 35,12 | 35,12 | 33,54 | 33,65 | -4,31% | 13.796,00 |
| 11.10.2024 | 35,13 | 35,26 | 34,39 | 35,16 | 0,09% | 8.234,00 |
| 10.10.2024 | 34,31 | 36,37 | 34,31 | 35,13 | 2,40% | 16.379,00 |
| 09.10.2024 | 34,40 | 34,64 | 33,11 | 34,31 | -0,28% | 26.102,00 |
| 08.10.2024 | 34,85 | 34,98 | 33,21 | 34,40 | -9,47% | 39.547,00 |
| 07.10.2024 | 37,48 | 38,00 | 36,96 | 38,00 | 7,45% | 19.158,00 |
| 04.10.2024 | 35,58 | 35,66 | 34,83 | 35,37 | 2,21% | 24.234,00 |
| 03.10.2024 | 34,48 | 35,05 | 34,26 | 34,60 | 0,36% | 6.030,00 |
| 02.10.2024 | 33,61 | 35,20 | 33,53 | 34,48 | 3,76% | 19.412,00 |
| 01.10.2024 | 31,95 | 33,83 | 31,72 | 33,23 | 3,97% | 24.641,00 |
| 30.09.2024 | 31,71 | 33,41 | 31,71 | 31,96 | 0,88% | 21.877,00 |
| 27.09.2024 | 30,10 | 31,82 | 30,10 | 31,68 | 4,11% | 15.318,00 |
| 26.09.2024 | 29,28 | 30,70 | 29,25 | 30,43 | 4,02% | 15.224,00 |
| 25.09.2024 | 29,10 | 29,38 | 28,77 | 29,25 | -0,59% | 6.591,00 |
| 24.09.2024 | 27,98 | 29,51 | 27,98 | 29,43 | 5,18% | 22.054,00 |
| 23.09.2024 | 28,05 | 28,16 | 27,62 | 27,98 | -0,25% | 3.977,00 |
| 20.09.2024 | 28,26 | 28,26 | 27,89 | 28,05 | -0,74% | 1.830,00 |
| 19.09.2024 | 28,00 | 28,50 | 27,98 | 28,26 | 0,93% | 11.301,00 |
| 18.09.2024 | 27,94 | 28,14 | 27,76 | 28,00 | 0,21% | 3.580,00 |
| 17.09.2024 | 27,52 | 28,16 | 27,52 | 27,94 | 1,53% | 1.746,00 |
| 16.09.2024 | 27,70 | 27,72 | 27,42 | 27,52 | -0,65% | 3.812,00 |
| 13.09.2024 | 27,76 | 27,84 | 27,63 | 27,70 | 0,00% | 2.373,00 |
| 12.09.2024 | 28,13 | 28,13 | 27,59 | 27,70 | -1,55% | 4.182,00 |
| 11.09.2024 | 27,95 | 28,16 | 27,72 | 28,13 | 2,91% | 5.469,00 |
| 10.09.2024 | 27,42 | 27,63 | 27,20 | 27,34 | -0,33% | 5.698,00 |
| 09.09.2024 | 26,97 | 27,45 | 26,97 | 27,43 | 1,69% | 11.269,00 |
| 06.09.2024 | 27,45 | 27,48 | 26,87 | 26,97 | -1,75% | 6.520,00 |
| 05.09.2024 | 27,11 | 27,55 | 27,11 | 27,45 | 1,27% | 1.129,00 |
| 04.09.2024 | 27,02 | 27,25 | 27,02 | 27,11 | 0,31% | 5.171,00 |
| 03.09.2024 | 27,02 | 27,33 | 26,86 | 27,02 | -0,02% | 4.041,00 |
| 02.09.2024 | 27,60 | 27,60 | 27,00 | 27,03 | -2,08% | 8.718,00 |
| 30.08.2024 | 28,20 | 28,21 | 27,37 | 27,60 | 4,80% | 13.000,00 |
| 29.08.2024 | 25,63 | 26,45 | 25,61 | 26,34 | 2,55% | 3.447,00 |
| 28.08.2024 | 25,87 | 26,25 | 25,29 | 25,68 | -2,12% | 4.584,00 |
| 27.08.2024 | 26,24 | 26,42 | 26,03 | 26,24 | 0,85% | 4.672,00 |
| 26.08.2024 | 25,99 | 26,29 | 25,77 | 26,02 | 0,10% | 7.132,00 |
| 23.08.2024 | 25,97 | 26,21 | 25,93 | 25,99 | 0,10% | 3.481,00 |
| 22.08.2024 | 26,04 | 26,28 | 25,87 | 25,97 | -0,27% | 3.208,00 |
| 21.08.2024 | 25,46 | 26,11 | 25,46 | 26,04 | 2,26% | 4.096,00 |
| 20.08.2024 | 25,86 | 26,06 | 25,30 | 25,46 | -1,53% | 10.726,00 |
| 19.08.2024 | 25,92 | 25,98 | 25,74 | 25,86 | -0,25% | 8.948,00 |
| 16.08.2024 | 25,75 | 26,03 | 25,48 | 25,92 | 1,73% | 5.585,00 |
| 15.08.2024 | 24,89 | 25,62 | 24,89 | 25,48 | 2,37% | 6.396,00 |
| 14.08.2024 | 24,66 | 24,97 | 24,61 | 24,89 | -1,19% | 3.966,00 |
| 13.08.2024 | 24,97 | 25,19 | 24,89 | 25,19 | 0,88% | 2.180,00 |
| 12.08.2024 | 25,14 | 25,28 | 24,96 | 24,97 | -0,68% | 5.117,00 |
| 09.08.2024 | 25,27 | 25,42 | 25,03 | 25,14 | 1,13% | 11.742,00 |
| 08.08.2024 | 24,78 | 24,93 | 24,25 | 24,86 | 0,32% | 5.486,00 |
| 07.08.2024 | 24,65 | 25,20 | 24,57 | 24,78 | 0,55% | 6.099,00 |
| 06.08.2024 | 24,89 | 24,93 | 24,43 | 24,65 | -1,04% | 7.893,00 |
| 05.08.2024 | 25,48 | 25,50 | 22,83 | 24,91 | -2,66% | 46.053,00 |
| 02.08.2024 | 25,60 | 25,98 | 25,40 | 25,59 | -3,54% | 10.959,00 |
| 01.08.2024 | 26,80 | 27,08 | 26,41 | 26,53 | -3,44% | 5.624,00 |
| 31.07.2024 | 26,55 | 27,58 | 26,55 | 27,47 | 3,47% | 7.721,00 |
| 30.07.2024 | 26,36 | 26,73 | 26,03 | 26,55 | -2,96% | 16.990,00 |
| 29.07.2024 | 27,41 | 27,50 | 27,24 | 27,36 | -1,97% | 8.842,00 |
| 26.07.2024 | 27,88 | 28,03 | 27,58 | 27,91 | 0,13% | 5.596,00 |
| 25.07.2024 | 27,20 | 28,01 | 27,20 | 27,88 | 2,48% | 3.020,00 |
| 24.07.2024 | 28,00 | 28,00 | 27,10 | 27,20 | -3,27% | 6.683,00 |
| 23.07.2024 | 27,93 | 28,26 | 27,82 | 28,12 | -3,02% | 5.715,00 |
| 22.07.2024 | 28,53 | 29,09 | 28,53 | 29,00 | 1,65% | 9.541,00 |
| 19.07.2024 | 28,25 | 28,77 | 28,25 | 28,53 | 0,97% | 3.532,00 |
| 18.07.2024 | 27,74 | 28,57 | 27,74 | 28,25 | 1,84% | 2.801,00 |
| 17.07.2024 | 28,47 | 28,47 | 27,64 | 27,74 | -2,53% | 5.074,00 |
| 16.07.2024 | 28,60 | 28,60 | 28,13 | 28,46 | -0,49% | 5.611,00 |
| 15.07.2024 | 28,96 | 28,96 | 28,50 | 28,60 | -1,24% | 8.215,00 |
| 12.07.2024 | 28,76 | 29,43 | 28,76 | 28,96 | 0,71% | 10.832,00 |
| 11.07.2024 | 28,35 | 28,80 | 28,33 | 28,76 | 1,43% | 7.414,00 |
| 10.07.2024 | 28,00 | 28,39 | 27,97 | 28,35 | 1,27% | 7.547,00 |
| 09.07.2024 | 27,51 | 28,15 | 27,51 | 28,00 | 1,76% | 6.175,00 |
| 08.07.2024 | 27,72 | 27,86 | 27,38 | 27,51 | -0,74% | 3.478,00 |