3,029€
-3,72%
Echtzeit-Aktienkurs BYD Electronic [International] Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Electronic [International] Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3,00 | 3,05 | 2,97 | 3,05 | -2,96% | 17.672,00 |
| 01.04.2026 | 3,10 | 3,15 | 3,03 | 3,15 | -0,44% | 25.318,00 |
| 31.03.2026 | 3,08 | 3,16 | 3,02 | 3,16 | -2,20% | 35.416,00 |
| 30.03.2026 | 3,32 | 3,33 | 3,20 | 3,23 | -2,39% | 14.561,00 |
| 27.03.2026 | 3,41 | 3,41 | 3,30 | 3,31 | -3,81% | 17.089,00 |
| 26.03.2026 | 3,44 | 3,45 | 3,40 | 3,44 | -1,32% | 4.245,00 |
| 25.03.2026 | 3,48 | 3,54 | 3,47 | 3,49 | 1,54% | 1.659,00 |
| 24.03.2026 | 3,38 | 3,43 | 3,38 | 3,43 | 2,60% | 5.811,00 |
| 23.03.2026 | 3,32 | 3,38 | 3,32 | 3,35 | -1,79% | 36.509,00 |
| 20.03.2026 | 3,42 | 3,45 | 3,38 | 3,41 | -1,59% | 5.374,00 |
| 19.03.2026 | 3,47 | 3,47 | 3,42 | 3,46 | 1,26% | 2.461,00 |
| 18.03.2026 | 3,45 | 3,49 | 3,35 | 3,42 | -1,98% | 30.971,00 |
| 17.03.2026 | 3,48 | 3,52 | 3,45 | 3,49 | -0,06% | 4.590,00 |
| 16.03.2026 | 3,44 | 3,49 | 3,44 | 3,49 | 2,80% | 22.196,00 |
| 13.03.2026 | 3,42 | 3,42 | 3,35 | 3,40 | -2,41% | 3.526,00 |
| 12.03.2026 | 3,51 | 3,53 | 3,48 | 3,48 | -0,51% | 4.315,00 |
| 11.03.2026 | 3,51 | 3,53 | 3,46 | 3,50 | 3,37% | 8.167,00 |
| 10.03.2026 | 3,41 | 3,42 | 3,38 | 3,38 | 1,35% | 15.343,00 |
| 09.03.2026 | 3,38 | 3,38 | 3,33 | 3,34 | 2,33% | 4.179,00 |
| 06.03.2026 | 3,30 | 3,32 | 3,22 | 3,26 | 1,91% | 19.889,00 |
| 05.03.2026 | 3,23 | 3,27 | 3,20 | 3,20 | 0,09% | 14.867,00 |
| 04.03.2026 | 3,23 | 3,24 | 3,16 | 3,20 | -2,59% | 24.451,00 |
| 03.03.2026 | 3,31 | 3,31 | 3,24 | 3,28 | -3,70% | 26.066,00 |
| 02.03.2026 | 3,46 | 3,47 | 3,41 | 3,41 | -2,52% | 17.206,00 |
| 27.02.2026 | 3,50 | 3,53 | 3,47 | 3,50 | -0,60% | 17.787,00 |
| 26.02.2026 | 3,55 | 3,55 | 3,48 | 3,52 | -1,18% | 5.404,00 |
| 25.02.2026 | 3,56 | 3,58 | 3,51 | 3,56 | -0,78% | 20.003,00 |
| 24.02.2026 | 3,55 | 3,59 | 3,54 | 3,59 | 1,07% | 2.284,00 |
| 23.02.2026 | 3,64 | 3,64 | 3,54 | 3,55 | -1,36% | 40.824,00 |
| 20.02.2026 | 3,57 | 3,67 | 3,51 | 3,60 | 1,24% | 18.908,00 |
| 19.02.2026 | 3,57 | 3,60 | 3,52 | 3,56 | 0,17% | 5.205,00 |
| 18.02.2026 | 3,55 | 3,55 | 3,52 | 3,55 | 0,42% | 12.656,00 |
| 17.02.2026 | 3,51 | 3,54 | 3,48 | 3,54 | 0,83% | 7.413,00 |
| 16.02.2026 | 3,54 | 3,55 | 3,47 | 3,51 | -1,21% | 10.458,00 |
| 13.02.2026 | 3,53 | 3,55 | 3,52 | 3,55 | 0,82% | 10.416,00 |
| 12.02.2026 | 3,54 | 3,55 | 3,50 | 3,52 | -1,68% | 14.669,00 |
| 11.02.2026 | 3,59 | 3,63 | 3,57 | 3,58 | -0,33% | 8.922,00 |
| 10.02.2026 | 3,60 | 3,60 | 3,55 | 3,59 | -0,88% | 6.777,00 |
| 09.02.2026 | 3,64 | 3,69 | 3,60 | 3,62 | -1,09% | 3.642,00 |
| 06.02.2026 | 3,70 | 3,70 | 3,65 | 3,66 | 1,66% | 6.198,00 |
| 05.02.2026 | 3,62 | 3,66 | 3,55 | 3,60 | 0,95% | 9.719,00 |
| 04.02.2026 | 3,55 | 3,57 | 3,53 | 3,57 | 1,97% | 11.364,00 |
| 03.02.2026 | 3,54 | 3,54 | 3,48 | 3,50 | -1,63% | 9.313,00 |
| 02.02.2026 | 3,47 | 3,56 | 3,43 | 3,56 | -1,22% | 25.455,00 |
| 30.01.2026 | 3,62 | 3,62 | 3,56 | 3,60 | -1,80% | 9.341,00 |
| 29.01.2026 | 3,69 | 3,70 | 3,64 | 3,67 | -1,11% | 14.425,00 |
| 28.01.2026 | 3,69 | 3,71 | 3,69 | 3,71 | 1,98% | - |
| 27.01.2026 | 3,66 | 3,72 | 3,61 | 3,64 | 0,50% | 21.868,00 |
| 26.01.2026 | 3,62 | 3,68 | 3,62 | 3,62 | -2,69% | 14.741,00 |
| 23.01.2026 | 3,76 | 3,76 | 3,72 | 3,72 | -0,93% | 8.979,00 |
| 22.01.2026 | 3,76 | 3,78 | 3,73 | 3,76 | -1,13% | 13.312,00 |
| 21.01.2026 | 3,70 | 3,80 | 3,70 | 3,80 | 3,46% | 24.709,00 |
| 20.01.2026 | 3,71 | 3,71 | 3,62 | 3,67 | -2,39% | 20.345,00 |
| 19.01.2026 | 3,82 | 3,83 | 3,76 | 3,76 | -2,34% | 35.235,00 |
| 16.01.2026 | 3,91 | 3,91 | 3,85 | 3,85 | 0,03% | 18.877,00 |
| 15.01.2026 | 3,90 | 3,96 | 3,85 | 3,85 | 1,58% | 36.901,00 |
| 14.01.2026 | 3,76 | 3,80 | 3,75 | 3,79 | 1,20% | 10.107,00 |
| 13.01.2026 | 3,74 | 3,79 | 3,74 | 3,75 | -1,21% | 2.537,00 |
| 12.01.2026 | 3,77 | 3,84 | 3,76 | 3,79 | 0,18% | 9.910,00 |
| 09.01.2026 | 3,80 | 3,81 | 3,75 | 3,78 | -2,17% | 16.341,00 |
| 08.01.2026 | 3,88 | 3,90 | 3,85 | 3,87 | -1,48% | 14.086,00 |
| 07.01.2026 | 3,97 | 3,97 | 3,92 | 3,93 | -1,83% | 16.142,00 |
| 06.01.2026 | 3,99 | 4,00 | 3,93 | 4,00 | 3,71% | 16.339,00 |
| 05.01.2026 | 3,85 | 3,86 | 3,79 | 3,86 | -0,98% | 17.441,00 |
| 02.01.2026 | 3,84 | 3,90 | 3,81 | 3,89 | 4,73% | 25.461,00 |
| 30.12.2025 | 3,70 | 3,75 | 3,66 | 3,72 | 2,37% | 67.367,00 |
| 29.12.2025 | 3,72 | 3,73 | 3,63 | 3,63 | -1,81% | 15.055,00 |
| 23.12.2025 | 3,63 | 3,70 | 3,63 | 3,70 | 0,87% | 12.031,00 |
| 22.12.2025 | 3,61 | 3,69 | 3,61 | 3,67 | 1,75% | 12.246,00 |
| 19.12.2025 | 3,60 | 3,64 | 3,57 | 3,60 | 0,42% | 37.975,00 |
| 18.12.2025 | 3,60 | 3,63 | 3,59 | 3,59 | 1,07% | 8.974,00 |
| 17.12.2025 | 3,60 | 3,64 | 3,55 | 3,55 | -0,25% | 12.252,00 |
| 16.12.2025 | 3,60 | 3,65 | 3,56 | 3,56 | -3,65% | 23.943,00 |
| 15.12.2025 | 3,71 | 3,71 | 3,66 | 3,70 | -1,57% | 6.874,00 |
| 12.12.2025 | 3,78 | 3,78 | 3,72 | 3,75 | 0,19% | 5.317,00 |
| 11.12.2025 | 3,74 | 3,75 | 3,70 | 3,75 | -1,37% | 4.350,00 |
| 10.12.2025 | 3,74 | 3,80 | 3,74 | 3,80 | 0,26% | 4.011,00 |
| 09.12.2025 | 3,77 | 3,79 | 3,75 | 3,79 | -0,50% | 1.339,00 |
| 08.12.2025 | 3,81 | 3,82 | 3,75 | 3,81 | -1,12% | 22.339,00 |
| 05.12.2025 | 3,87 | 3,89 | 3,84 | 3,85 | -1,26% | 3.573,00 |
| 04.12.2025 | 3,83 | 3,90 | 3,83 | 3,90 | 1,80% | 15.779,00 |
| 03.12.2025 | 3,86 | 3,86 | 3,81 | 3,83 | 0,29% | 17.266,00 |
| 02.12.2025 | 3,77 | 3,84 | 3,76 | 3,82 | 1,11% | 20.928,00 |
| 01.12.2025 | 3,76 | 3,79 | 3,67 | 3,78 | 3,22% | 20.001,00 |
| 28.11.2025 | 3,69 | 3,70 | 3,66 | 3,66 | -1,61% | 5.060,00 |
| 27.11.2025 | 3,71 | 3,74 | 3,67 | 3,72 | -1,25% | 12.585,00 |
| 26.11.2025 | 3,73 | 3,78 | 3,70 | 3,77 | 1,02% | 9.935,00 |
| 25.11.2025 | 3,65 | 3,73 | 3,62 | 3,73 | 3,24% | 16.882,00 |
| 24.11.2025 | 3,56 | 3,65 | 3,54 | 3,61 | 0,89% | 27.039,00 |
| 21.11.2025 | 3,56 | 3,58 | 3,43 | 3,58 | -1,54% | 30.562,00 |
| 20.11.2025 | 3,63 | 3,68 | 3,60 | 3,64 | -2,02% | 20.060,00 |
| 19.11.2025 | 3,62 | 3,73 | 3,62 | 3,71 | -0,05% | 48.132,00 |
| 18.11.2025 | 3,66 | 3,81 | 3,61 | 3,71 | -0,99% | 50.047,00 |
| 17.11.2025 | 3,76 | 3,77 | 3,72 | 3,75 | -0,53% | 20.855,00 |
| 14.11.2025 | 3,85 | 3,85 | 3,76 | 3,77 | -3,36% | 20.805,00 |
| 13.11.2025 | 3,93 | 3,94 | 3,89 | 3,90 | -1,24% | 48.569,00 |
| 12.11.2025 | 3,94 | 3,95 | 3,89 | 3,95 | -0,23% | 7.778,00 |
| 11.11.2025 | 3,95 | 3,96 | 3,90 | 3,96 | -1,86% | 6.966,00 |
| 10.11.2025 | 4,00 | 4,03 | 3,94 | 4,03 | 3,41% | 6.130,00 |
| 07.11.2025 | 3,94 | 3,95 | 3,89 | 3,90 | -0,51% | 28.468,00 |