14,185€
-1,20%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |