9,337€
-1,77%
Echtzeit-Aktienkurs BYD CO. LTD H YC 1
Bid:
Ask:
Aktienkurse zur BYD CO. LTD H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 9,40 | 9,48 | 9,29 | 9,37 | -1,44% | 15.602,00 |
| 03.07.2026 | 9,22 | 9,52 | 9,14 | 9,51 | 6,44% | 116.982,00 |
| 02.07.2026 | 8,82 | 9,10 | 8,71 | 8,93 | 2,83% | 42.631,00 |
| 01.07.2026 | 8,15 | 8,85 | 8,14 | 8,68 | 6,76% | 62.316,00 |
| 30.06.2026 | 8,06 | 8,16 | 8,03 | 8,13 | -0,76% | 57.341,00 |
| 29.06.2026 | 8,24 | 8,24 | 8,14 | 8,20 | -0,21% | 25.585,00 |
| 26.06.2026 | 8,14 | 8,23 | 8,10 | 8,21 | -3,96% | 52.912,00 |
| 25.06.2026 | 8,59 | 8,61 | 8,50 | 8,55 | -0,10% | 79.173,00 |
| 24.06.2026 | 8,42 | 8,60 | 8,40 | 8,56 | 1,16% | 36.489,00 |
| 23.06.2026 | 8,53 | 8,64 | 8,39 | 8,46 | -3,28% | 30.253,00 |
| 22.06.2026 | 8,66 | 8,81 | 8,59 | 8,75 | -1,46% | 45.994,00 |
| 19.06.2026 | 8,98 | 9,02 | 8,84 | 8,88 | -0,31% | 21.589,00 |
| 18.06.2026 | 9,12 | 9,18 | 8,82 | 8,91 | -2,51% | 42.291,00 |
| 17.06.2026 | 9,03 | 9,25 | 8,97 | 9,14 | -0,49% | 64.881,00 |
| 16.06.2026 | 9,31 | 9,32 | 9,10 | 9,18 | -2,66% | 61.123,00 |
| 15.06.2026 | 9,37 | 9,50 | 9,26 | 9,43 | -0,84% | 49.241,00 |
| 12.06.2026 | 9,55 | 9,60 | 9,47 | 9,51 | 0,58% | 21.008,00 |
| 11.06.2026 | 9,38 | 9,47 | 9,26 | 9,46 | -1,36% | 125.113,00 |
| 10.06.2026 | 9,38 | 9,75 | 9,34 | 9,59 | -0,47% | 32.292,00 |
| 09.06.2026 | 9,84 | 9,90 | 9,54 | 9,63 | -1,45% | 31.003,00 |
| 08.06.2026 | 9,78 | 9,87 | 9,75 | 9,77 | -0,78% | 10.473,00 |
| 05.06.2026 | 10,09 | 10,09 | 9,85 | 9,85 | -2,31% | 16.442,00 |
| 04.06.2026 | 10,07 | 10,51 | 10,04 | 10,08 | -0,88% | 44.174,00 |
| 03.06.2026 | 10,27 | 10,29 | 10,15 | 10,17 | -3,35% | 19.212,00 |
| 02.06.2026 | 10,59 | 10,64 | 10,46 | 10,53 | 4,66% | 102.850,00 |
| 01.06.2026 | 9,95 | 10,13 | 9,91 | 10,06 | 0,56% | 38.662,00 |
| 29.05.2026 | 10,14 | 10,22 | 9,96 | 10,00 | 0,81% | 16.322,00 |
| 28.05.2026 | 9,80 | 10,01 | 9,78 | 9,92 | -0,56% | 30.051,00 |
| 27.05.2026 | 10,01 | 10,04 | 9,90 | 9,98 | -2,34% | 29.330,00 |
| 26.05.2026 | 10,35 | 10,39 | 10,16 | 10,22 | 0,88% | 25.907,00 |
| 25.05.2026 | 10,08 | 10,20 | 10,05 | 10,13 | 0,50% | 75.057,00 |
| 22.05.2026 | 10,09 | 10,13 | 10,00 | 10,08 | 1,39% | 29.455,00 |
| 21.05.2026 | 10,04 | 10,05 | 9,90 | 9,94 | -0,69% | 44.393,00 |
| 20.05.2026 | 10,04 | 10,04 | 9,92 | 10,01 | -3,15% | 131.781,00 |
| 19.05.2026 | 10,25 | 10,39 | 10,21 | 10,33 | -0,59% | 54.877,00 |
| 18.05.2026 | 10,53 | 10,53 | 10,27 | 10,40 | -1,43% | 101.262,00 |
| 15.05.2026 | 10,59 | 10,67 | 10,50 | 10,55 | -2,42% | 99.221,00 |
| 14.05.2026 | 10,74 | 10,85 | 10,72 | 10,81 | -1,98% | 85.865,00 |
| 13.05.2026 | 10,68 | 11,11 | 10,64 | 11,03 | 1,53% | 41.509,00 |
| 12.05.2026 | 10,90 | 10,94 | 10,80 | 10,86 | -1,64% | 50.709,00 |
| 11.05.2026 | 10,99 | 11,08 | 10,89 | 11,04 | 1,63% | 52.568,00 |
| 08.05.2026 | 10,93 | 10,98 | 10,84 | 10,86 | -1,86% | 61.191,00 |
| 07.05.2026 | 11,00 | 11,09 | 10,81 | 11,07 | 1,51% | 28.579,00 |
| 06.05.2026 | 10,78 | 10,95 | 10,72 | 10,90 | -1,70% | 25.556,00 |
| 05.05.2026 | 10,90 | 11,14 | 10,90 | 11,09 | -1,26% | 28.953,00 |
| 04.05.2026 | 11,24 | 11,28 | 11,19 | 11,24 | -1,32% | 225.787,00 |
| 30.04.2026 | 11,29 | 11,40 | 11,19 | 11,39 | -2,57% | 76.430,00 |
| 29.04.2026 | 11,63 | 11,87 | 11,55 | 11,69 | 3,45% | 167.648,00 |
| 28.04.2026 | 11,39 | 11,47 | 11,14 | 11,30 | -2,60% | 77.198,00 |
| 27.04.2026 | 11,52 | 11,63 | 11,40 | 11,60 | 4,48% | 56.628,00 |
| 24.04.2026 | 10,95 | 11,13 | 10,88 | 11,10 | -1,89% | 75.236,00 |
| 23.04.2026 | 11,26 | 11,44 | 11,19 | 11,31 | -3,49% | 96.473,00 |
| 22.04.2026 | 11,62 | 11,76 | 11,61 | 11,72 | -0,95% | 51.801,00 |
| 21.04.2026 | 11,84 | 11,92 | 11,77 | 11,84 | -1,30% | 29.913,00 |
| 20.04.2026 | 12,05 | 12,05 | 11,91 | 11,99 | -1,44% | 190.713,00 |
| 17.04.2026 | 12,02 | 12,27 | 11,99 | 12,17 | -0,24% | 67.776,00 |
| 16.04.2026 | 12,12 | 12,30 | 12,07 | 12,20 | 3,90% | 125.365,00 |
| 15.04.2026 | 11,77 | 11,81 | 11,61 | 11,74 | -1,70% | 91.214,00 |
| 14.04.2026 | 11,79 | 12,02 | 11,67 | 11,94 | -0,14% | 60.802,00 |
| 13.04.2026 | 12,05 | 12,17 | 0,00 | 11,96 | 4,00% | 98.199,00 |
| 10.04.2026 | 11,23 | 11,57 | 11,22 | 11,50 | 2,83% | 54.212,00 |
| 09.04.2026 | 11,30 | 11,30 | 11,15 | 11,18 | -3,91% | 34.019,00 |
| 08.04.2026 | 11,37 | 11,66 | 11,31 | 11,64 | 2,67% | 15.165,00 |
| 07.04.2026 | 11,54 | 11,60 | 11,28 | 11,33 | -1,67% | 50.730,00 |
| 02.04.2026 | 11,30 | 11,57 | 11,26 | 11,53 | -0,22% | 25.804,00 |
| 01.04.2026 | 11,33 | 11,65 | 11,30 | 11,55 | -1,85% | 26.737,00 |
| 31.03.2026 | 11,82 | 11,83 | 11,62 | 11,77 | 1,60% | 54.783,00 |
| 30.03.2026 | 10,85 | 11,90 | 10,85 | 11,58 | 7,20% | 74.010,00 |
| 27.03.2026 | 11,84 | 11,85 | 10,76 | 10,81 | -5,09% | 45.435,00 |
| 26.03.2026 | 11,43 | 11,51 | 0,00 | 11,39 | -3,25% | 91.217,00 |
| 25.03.2026 | 11,71 | 11,80 | 11,64 | 11,77 | 1,38% | 36.882,00 |
| 24.03.2026 | 11,58 | 11,79 | 11,42 | 11,61 | 0,06% | 110.447,00 |
| 23.03.2026 | 11,44 | 11,60 | 11,20 | 11,60 | 3,23% | 55.826,00 |
| 20.03.2026 | 11,54 | 11,54 | 11,00 | 11,24 | -0,51% | 20.812,00 |
| 19.03.2026 | 11,53 | 11,57 | 11,18 | 11,30 | 1,26% | 29.881,00 |
| 18.03.2026 | 11,31 | 11,40 | 11,11 | 11,16 | -3,15% | 27.147,00 |
| 17.03.2026 | 11,55 | 11,70 | 11,48 | 11,52 | -1,14% | 114.074,00 |
| 16.03.2026 | 11,66 | 11,70 | 11,35 | 11,65 | 8,15% | 371.986,00 |
| 13.03.2026 | 10,86 | 10,86 | 10,70 | 10,77 | 0,07% | 72.610,00 |
| 12.03.2026 | 10,85 | 10,88 | 10,72 | 10,77 | 0,02% | 73.278,00 |
| 11.03.2026 | 10,80 | 10,83 | 10,70 | 10,76 | 0,94% | 84.367,00 |
| 10.03.2026 | 10,63 | 10,70 | 10,52 | 10,66 | -1,18% | 55.304,00 |
| 09.03.2026 | 10,77 | 10,84 | 10,62 | 10,79 | 5,37% | 120.928,00 |
| 06.03.2026 | 10,28 | 10,34 | 10,18 | 10,24 | 0,32% | 43.937,00 |
| 05.03.2026 | 10,06 | 10,34 | 10,04 | 10,21 | -4,24% | 81.586,00 |
| 04.03.2026 | 10,29 | 10,67 | 10,25 | 10,66 | 2,16% | 57.375,00 |
| 03.03.2026 | 10,73 | 10,73 | 10,26 | 10,44 | -3,36% | 73.006,00 |
| 02.03.2026 | 10,75 | 10,87 | 10,50 | 10,80 | 5,70% | 223.315,00 |
| 27.02.2026 | 10,25 | 10,34 | 10,15 | 10,22 | -0,58% | 128.877,00 |
| 26.02.2026 | 10,78 | 10,78 | 10,23 | 10,28 | -4,33% | 82.888,00 |
| 25.02.2026 | 10,74 | 10,79 | 10,65 | 10,74 | -1,26% | 56.800,00 |
| 24.02.2026 | 10,78 | 10,89 | 10,65 | 10,88 | 1,19% | 85.686,00 |
| 23.02.2026 | 10,76 | 10,85 | 10,71 | 10,75 | 0,99% | 43.625,00 |
| 20.02.2026 | 10,56 | 10,65 | 10,32 | 10,65 | 0,61% | 64.164,00 |
| 19.02.2026 | 10,64 | 10,64 | 10,44 | 10,58 | -0,63% | 81.961,00 |
| 18.02.2026 | 10,55 | 10,67 | 10,43 | 10,65 | 1,48% | 19.236,00 |
| 17.02.2026 | 10,45 | 10,54 | 10,37 | 10,49 | 0,41% | 48.500,00 |
| 16.02.2026 | 10,39 | 10,54 | 10,39 | 10,45 | 0,14% | 53.436,00 |
| 13.02.2026 | 10,52 | 10,61 | 10,07 | 10,44 | -0,69% | 34.765,00 |
| 12.02.2026 | 10,69 | 10,69 | 10,33 | 10,51 | -1,66% | 26.648,00 |