4,280€
-0,04%
Echtzeit-Aktienkurs BYD Electronic [International] Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Electronic [International] Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 4,31 | 4,32 | 4,26 | 4,28 | -0,04% | - |
| 22.08.2025 | 4,30 | 4,38 | 4,27 | 4,28 | 4,88% | 44.508,00 |
| 21.08.2025 | 4,11 | 4,13 | 4,06 | 4,08 | -3,32% | 9.394,00 |
| 20.08.2025 | 4,15 | 4,22 | 4,11 | 4,22 | 2,95% | 12.395,00 |
| 19.08.2025 | 4,17 | 4,20 | 4,08 | 4,10 | -4,65% | 50.874,00 |
| 18.08.2025 | 4,34 | 4,37 | 4,24 | 4,30 | 0,02% | 19.065,00 |
| 15.08.2025 | 4,36 | 4,45 | 4,25 | 4,30 | 0,23% | 145.999,00 |
| 14.08.2025 | 4,24 | 4,32 | 4,18 | 4,29 | -3,94% | 31.445,00 |
| 13.08.2025 | 4,45 | 4,48 | 4,39 | 4,47 | 5,08% | 45.343,00 |
| 12.08.2025 | 4,30 | 4,39 | 4,22 | 4,25 | 0,62% | 58.468,00 |
| 11.08.2025 | 4,19 | 4,28 | 4,16 | 4,22 | 6,67% | 90.441,00 |
| 08.08.2025 | 4,01 | 4,04 | 3,93 | 3,96 | -1,61% | 45.651,00 |
| 07.08.2025 | 3,99 | 4,05 | 3,97 | 4,03 | -0,45% | 19.613,00 |
| 06.08.2025 | 4,13 | 4,20 | 4,03 | 4,04 | 6,73% | 205.007,00 |
| 05.08.2025 | 3,72 | 3,94 | 3,72 | 3,79 | 2,88% | 154.025,00 |
| 04.08.2025 | 3,57 | 3,68 | 3,57 | 3,68 | 2,99% | 20.461,00 |
| 01.08.2025 | 3,65 | 3,68 | 3,55 | 3,58 | -3,27% | 24.456,00 |
| 31.07.2025 | 3,69 | 3,70 | 3,63 | 3,70 | -0,62% | 24.940,00 |
| 30.07.2025 | 3,71 | 3,72 | 3,67 | 3,72 | -1,61% | 14.386,00 |
| 29.07.2025 | 3,74 | 3,83 | 3,70 | 3,78 | 0,56% | 45.909,00 |
| 28.07.2025 | 3,72 | 3,77 | 3,70 | 3,76 | 0,19% | 15.480,00 |
| 25.07.2025 | 3,71 | 3,76 | 3,67 | 3,75 | 1,32% | 7.856,00 |
| 24.07.2025 | 3,78 | 3,83 | 3,70 | 3,70 | 1,79% | 63.183,00 |
| 23.07.2025 | 3,65 | 3,65 | 3,58 | 3,64 | 0,80% | 48.562,00 |
| 22.07.2025 | 3,66 | 3,67 | 3,59 | 3,61 | -0,82% | 55.921,00 |
| 21.07.2025 | 3,67 | 3,69 | 3,62 | 3,64 | -2,12% | 24.263,00 |
| 18.07.2025 | 3,67 | 3,75 | 3,66 | 3,72 | 1,92% | 17.359,00 |
| 17.07.2025 | 3,68 | 3,72 | 3,56 | 3,65 | -1,38% | 49.522,00 |
| 16.07.2025 | 3,68 | 3,70 | 3,63 | 3,70 | 0,35% | 13.404,00 |
| 15.07.2025 | 3,61 | 3,75 | 3,60 | 3,69 | 1,77% | 10.016,00 |
| 14.07.2025 | 3,67 | 3,67 | 3,61 | 3,62 | -2,00% | 8.558,00 |
| 11.07.2025 | 3,70 | 3,70 | 3,63 | 3,70 | 1,93% | 22.783,00 |
| 10.07.2025 | 3,67 | 3,73 | 3,63 | 3,63 | 4,50% | 73.914,00 |
| 09.07.2025 | 3,53 | 3,53 | 3,43 | 3,47 | -2,20% | 28.437,00 |
| 08.07.2025 | 3,53 | 3,55 | 3,46 | 3,55 | 4,38% | 63.523,00 |
| 07.07.2025 | 3,42 | 3,46 | 3,38 | 3,40 | -2,30% | 5.785,00 |
| 04.07.2025 | 3,49 | 3,49 | 3,43 | 3,48 | -0,37% | 17.506,00 |
| 03.07.2025 | 3,48 | 3,58 | 3,47 | 3,49 | -0,11% | 30.469,00 |
| 02.07.2025 | 3,45 | 3,50 | 3,41 | 3,50 | 0,98% | 14.151,00 |
| 01.07.2025 | 3,46 | 3,47 | 3,40 | 3,46 | 1,08% | 18.460,00 |
| 30.06.2025 | 3,50 | 3,50 | 3,42 | 3,43 | -0,52% | 19.998,00 |
| 27.06.2025 | 3,46 | 3,46 | 3,39 | 3,44 | 1,50% | 6.714,00 |
| 26.06.2025 | 3,46 | 3,46 | 3,39 | 3,39 | -3,88% | 23.542,00 |
| 25.06.2025 | 3,48 | 3,53 | 3,46 | 3,53 | -0,17% | 22.281,00 |
| 24.06.2025 | 3,49 | 3,54 | 3,45 | 3,54 | 6,12% | 48.311,00 |
| 23.06.2025 | 3,38 | 3,44 | 3,33 | 3,33 | -0,06% | 39.837,00 |
| 20.06.2025 | 3,34 | 3,34 | 3,30 | 3,33 | -0,54% | 7.440,00 |
| 19.06.2025 | 3,35 | 3,35 | 3,28 | 3,35 | -1,38% | 47.483,00 |
| 18.06.2025 | 3,40 | 3,42 | 3,35 | 3,40 | -3,00% | 23.439,00 |
| 17.06.2025 | 3,46 | 3,50 | 3,45 | 3,50 | 2,73% | 9.413,00 |
| 16.06.2025 | 3,40 | 3,44 | 3,39 | 3,41 | -2,26% | 13.634,00 |
| 13.06.2025 | 3,41 | 3,49 | 3,38 | 3,49 | -2,54% | 51.595,00 |
| 12.06.2025 | 3,56 | 3,58 | 3,47 | 3,58 | -1,46% | 58.635,00 |
| 11.06.2025 | 3,66 | 3,67 | 3,60 | 3,63 | 0,78% | 35.169,00 |
| 10.06.2025 | 3,55 | 3,62 | 3,51 | 3,61 | -2,01% | 32.073,00 |
| 09.06.2025 | 3,63 | 3,68 | 3,63 | 3,68 | 2,77% | 32.982,00 |
| 06.06.2025 | 3,59 | 3,65 | 3,53 | 3,58 | -0,56% | 42.989,00 |
| 05.06.2025 | 3,60 | 3,63 | 3,56 | 3,60 | 1,21% | 20.594,00 |
| 04.06.2025 | 3,54 | 3,58 | 3,50 | 3,56 | -0,92% | 36.447,00 |
| 03.06.2025 | 3,52 | 3,59 | 3,48 | 3,59 | 2,02% | 40.717,00 |
| 02.06.2025 | 3,47 | 3,52 | 3,46 | 3,52 | -1,54% | 30.848,00 |
| 30.05.2025 | 3,54 | 3,63 | 3,49 | 3,57 | -5,00% | 80.640,00 |
| 29.05.2025 | 3,77 | 3,79 | 3,72 | 3,76 | 3,01% | 16.594,00 |
| 28.05.2025 | 3,64 | 3,72 | 3,59 | 3,65 | -0,65% | 37.055,00 |
| 27.05.2025 | 3,62 | 3,68 | 3,61 | 3,68 | -1,10% | 42.762,00 |
| 26.05.2025 | 3,63 | 3,72 | 3,62 | 3,72 | -1,43% | 74.073,00 |
| 23.05.2025 | 3,87 | 3,87 | 3,76 | 3,77 | -3,41% | 31.313,00 |
| 22.05.2025 | 3,85 | 3,94 | 3,80 | 3,90 | -2,03% | 41.359,00 |
| 21.05.2025 | 3,95 | 4,03 | 3,91 | 3,99 | -0,28% | 31.536,00 |
| 20.05.2025 | 3,88 | 4,00 | 3,87 | 4,00 | 2,44% | 40.554,00 |
| 19.05.2025 | 3,92 | 3,93 | 3,87 | 3,90 | -3,39% | 35.247,00 |
| 16.05.2025 | 3,99 | 4,04 | 3,93 | 4,04 | 0,45% | 29.074,00 |
| 15.05.2025 | 4,03 | 4,05 | 3,97 | 4,02 | -3,02% | 21.900,00 |
| 14.05.2025 | 4,11 | 4,16 | 4,05 | 4,15 | -0,79% | 31.568,00 |
| 13.05.2025 | 4,12 | 4,20 | 4,05 | 4,18 | -5,65% | 92.522,00 |
| 12.05.2025 | 4,07 | 4,50 | 4,03 | 4,43 | 14,77% | 129.162,00 |
| 09.05.2025 | 3,87 | 3,88 | 3,80 | 3,86 | -1,33% | 18.427,00 |
| 08.05.2025 | 3,84 | 3,93 | 3,83 | 3,91 | 2,30% | 16.528,00 |
| 07.05.2025 | 3,87 | 3,89 | 3,80 | 3,82 | 2,69% | 39.377,00 |
| 06.05.2025 | 3,81 | 3,81 | 3,70 | 3,72 | -4,49% | 33.331,00 |
| 05.05.2025 | 3,86 | 3,90 | 3,85 | 3,90 | 1,51% | 17.925,00 |
| 02.05.2025 | 3,84 | 3,87 | 3,78 | 3,84 | 4,72% | 57.181,00 |
| 30.04.2025 | 3,65 | 3,67 | 3,61 | 3,67 | 0,44% | 22.348,00 |
| 29.04.2025 | 3,62 | 3,65 | 3,60 | 3,65 | -3,16% | 44.971,00 |
| 28.04.2025 | 3,67 | 3,77 | 3,60 | 3,77 | -5,63% | 157.650,00 |
| 25.04.2025 | 4,01 | 4,02 | 3,94 | 3,99 | 1,97% | 33.178,00 |
| 24.04.2025 | 3,86 | 3,93 | 3,80 | 3,92 | -4,44% | 54.415,00 |
| 23.04.2025 | 3,98 | 4,10 | 3,92 | 4,10 | 10,07% | 52.838,00 |
| 22.04.2025 | 3,70 | 3,80 | 3,69 | 3,72 | 2,22% | 24.950,00 |
| 17.04.2025 | 3,64 | 3,68 | 3,58 | 3,64 | 0,77% | 12.470,00 |
| 16.04.2025 | 3,59 | 3,67 | 3,54 | 3,62 | -4,11% | 31.565,00 |
| 15.04.2025 | 3,78 | 3,80 | 3,70 | 3,77 | -3,31% | 26.620,00 |
| 14.04.2025 | 3,82 | 3,93 | 3,81 | 3,90 | 1,30% | 43.819,00 |
| 11.04.2025 | 3,76 | 3,88 | 3,73 | 3,85 | 5,48% | 65.017,00 |
| 10.04.2025 | 3,67 | 3,74 | 3,60 | 3,65 | 3,08% | 66.940,00 |
| 09.04.2025 | 3,24 | 3,55 | 3,22 | 3,54 | 10,63% | 114.625,00 |
| 08.04.2025 | 3,29 | 3,60 | 3,20 | 3,20 | -13,00% | 187.869,00 |
| 07.04.2025 | 3,41 | 3,90 | 3,28 | 3,68 | -8,07% | 178.335,00 |
| 04.04.2025 | 4,50 | 4,50 | 4,00 | 4,00 | -13,02% | 46.032,00 |
| 03.04.2025 | 4,30 | 4,60 | 4,25 | 4,60 | -4,80% | 80.097,00 |