3,946€
0,74%
Echtzeit-Aktienkurs BYD Electronic [International] Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Electronic [International] Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 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 |
| 02.04.2025 | 4,83 | 4,89 | 4,80 | 4,83 | 1,94% | 40.875,00 |
| 01.04.2025 | 4,76 | 4,79 | 4,70 | 4,74 | -2,57% | 11.118,00 |
| 31.03.2025 | 4,78 | 4,87 | 4,69 | 4,87 | -0,92% | 22.622,00 |
| 28.03.2025 | 4,97 | 5,00 | 4,86 | 4,91 | -2,73% | 20.560,00 |
| 27.03.2025 | 4,98 | 5,05 | 4,89 | 5,05 | 1,39% | 17.363,00 |
| 26.03.2025 | 4,93 | 4,98 | 4,83 | 4,98 | -3,84% | 40.381,00 |
| 25.03.2025 | 5,03 | 5,18 | 4,95 | 5,18 | -6,20% | 55.745,00 |
| 24.03.2025 | 5,47 | 5,65 | 5,39 | 5,52 | -3,29% | 22.944,00 |
| 21.03.2025 | 5,61 | 5,71 | 5,55 | 5,71 | -3,16% | 33.591,00 |
| 20.03.2025 | 5,82 | 5,90 | 5,70 | 5,89 | -2,84% | 67.901,00 |
| 19.03.2025 | 6,01 | 6,08 | 5,88 | 6,07 | -4,32% | 53.725,00 |
| 18.03.2025 | 6,10 | 6,39 | 6,10 | 6,34 | 5,84% | 73.502,00 |
| 17.03.2025 | 6,00 | 6,06 | 5,88 | 5,99 | -1,45% | 28.390,00 |
| 14.03.2025 | 5,97 | 6,08 | 5,87 | 6,08 | 3,76% | 20.555,00 |
| 13.03.2025 | 5,76 | 5,87 | 5,74 | 5,86 | -1,11% | 8.831,00 |
| 12.03.2025 | 5,98 | 6,00 | 5,79 | 5,92 | -0,74% | 12.011,00 |
| 11.03.2025 | 5,81 | 5,97 | 5,80 | 5,97 | 3,76% | 12.894,00 |
| 10.03.2025 | 5,87 | 5,87 | 5,75 | 5,75 | -3,23% | 9.894,00 |
| 07.03.2025 | 5,96 | 5,98 | 5,83 | 5,94 | -1,82% | 10.250,00 |
| 06.03.2025 | 6,01 | 6,07 | 5,93 | 6,05 | -3,44% | 19.194,00 |
| 05.03.2025 | 6,08 | 6,30 | 6,08 | 6,27 | 7,14% | 43.122,00 |
| 04.03.2025 | 5,92 | 6,00 | 5,79 | 5,85 | 0,90% | 40.241,00 |
| 03.03.2025 | 5,97 | 5,98 | 5,79 | 5,80 | -6,63% | 52.215,00 |
| 28.02.2025 | 6,17 | 6,25 | 6,02 | 6,21 | -9,21% | 61.166,00 |
| 27.02.2025 | 6,93 | 6,96 | 6,84 | 6,84 | 0,77% | 4.313,00 |
| 26.02.2025 | 6,73 | 6,85 | 6,70 | 6,79 | -0,79% | 18.682,00 |
| 25.02.2025 | 6,87 | 6,91 | 6,75 | 6,84 | -2,26% | 19.396,00 |
| 24.02.2025 | 7,07 | 7,07 | 7,00 | 7,00 | -0,96% | 7.658,00 |
| 21.02.2025 | 7,16 | 7,19 | 7,05 | 7,07 | 2,43% | 82.627,00 |
| 20.02.2025 | 7,00 | 7,00 | 6,82 | 6,90 | -1,43% | 28.405,00 |
| 19.02.2025 | 6,97 | 7,10 | 6,97 | 7,00 | 4,91% | 36.310,00 |
| 18.02.2025 | 6,84 | 6,84 | 6,60 | 6,67 | -3,67% | 132.479,00 |
| 17.02.2025 | 6,85 | 6,97 | 6,74 | 6,93 | -3,78% | 54.389,00 |
| 14.02.2025 | 7,22 | 7,26 | 7,15 | 7,20 | 0,36% | 42.865,00 |
| 13.02.2025 | 7,04 | 7,20 | 6,80 | 7,17 | -9,44% | 268.407,00 |
| 12.02.2025 | 7,42 | 8,00 | 7,33 | 7,92 | 14,12% | 270.470,00 |
| 11.02.2025 | 6,96 | 7,00 | 6,82 | 6,94 | 0,81% | 44.309,00 |
| 10.02.2025 | 6,71 | 6,90 | 6,70 | 6,89 | 2,78% | 33.121,00 |
| 07.02.2025 | 6,65 | 6,70 | 6,53 | 6,70 | 0,21% | 42.126,00 |
| 06.02.2025 | 6,53 | 6,80 | 6,50 | 6,69 | 21,61% | 189.261,00 |
| 05.02.2025 | 5,50 | 5,56 | 5,47 | 5,50 | 1,93% | 24.178,00 |
| 04.02.2025 | 5,40 | 5,50 | 5,39 | 5,39 | 2,82% | 22.264,00 |
| 03.02.2025 | 5,23 | 5,31 | 5,16 | 5,25 | 1,82% | 36.636,00 |
| 31.01.2025 | 5,25 | 5,25 | 5,15 | 5,15 | -0,62% | 25.799,00 |
| 30.01.2025 | 5,18 | 5,24 | 5,13 | 5,18 | -0,61% | 6.126,00 |
| 29.01.2025 | 5,22 | 5,22 | 5,13 | 5,22 | 0,58% | 3.268,00 |
| 28.01.2025 | 5,15 | 5,21 | 5,12 | 5,19 | 1,65% | 12.167,00 |
| 27.01.2025 | 5,14 | 5,19 | 5,09 | 5,10 | -0,93% | 11.899,00 |
| 24.01.2025 | 5,21 | 5,23 | 5,14 | 5,15 | 4,65% | 10.287,00 |
| 23.01.2025 | 5,01 | 5,03 | 4,92 | 4,92 | -4,41% | 7.660,00 |
| 22.01.2025 | 5,09 | 5,19 | 5,09 | 5,15 | 0,94% | 7.272,00 |
| 21.01.2025 | 5,05 | 5,15 | 5,02 | 5,10 | 5,26% | 19.585,00 |
| 20.01.2025 | 4,84 | 4,89 | 4,80 | 4,85 | 0,60% | 8.524,00 |
| 17.01.2025 | 4,77 | 4,82 | 4,71 | 4,82 | 3,08% | 7.763,00 |
| 16.01.2025 | 4,71 | 4,77 | 4,67 | 4,67 | -1,02% | 12.643,00 |
| 15.01.2025 | 4,63 | 4,78 | 4,63 | 4,72 | -1,26% | 20.918,00 |
| 14.01.2025 | 4,88 | 4,89 | 4,78 | 4,78 | 3,26% | 3.931,00 |
| 13.01.2025 | 4,69 | 4,71 | 4,61 | 4,63 | -5,59% | 13.184,00 |
| 10.01.2025 | 4,91 | 4,93 | 4,83 | 4,90 | -4,16% | 11.367,00 |
| 09.01.2025 | 5,11 | 5,12 | 5,02 | 5,12 | 0,71% | 2.153,00 |
| 08.01.2025 | 5,05 | 5,08 | 4,99 | 5,08 | -2,08% | 4.182,00 |
| 07.01.2025 | 5,13 | 5,20 | 5,12 | 5,19 | 0,43% | 5.882,00 |
| 06.01.2025 | 5,12 | 5,17 | 5,00 | 5,17 | -0,46% | 14.582,00 |
| 03.01.2025 | 5,17 | 5,19 | 5,09 | 5,19 | 3,63% | 6.079,00 |
| 02.01.2025 | 5,03 | 5,03 | 4,93 | 5,01 | -2,30% | 7.681,00 |
| 30.12.2024 | 5,27 | 5,27 | 5,13 | 5,13 | -2,40% | 8.513,00 |
| 27.12.2024 | 5,29 | 5,35 | 5,23 | 5,25 | 7,65% | 38.734,00 |
| 23.12.2024 | 4,83 | 4,93 | 4,82 | 4,88 | 1,67% | 22.622,00 |
| 20.12.2024 | 4,82 | 4,91 | 4,78 | 4,80 | 2,96% | 28.874,00 |
| 19.12.2024 | 4,90 | 4,90 | 4,66 | 4,66 | -3,72% | 44.775,00 |
| 18.12.2024 | 4,85 | 4,89 | 4,82 | 4,84 | 0,81% | 11.000,00 |
| 17.12.2024 | 4,90 | 4,94 | 4,77 | 4,80 | -1,98% | 42.372,00 |
| 16.12.2024 | 4,95 | 4,95 | 4,85 | 4,90 | -3,98% | 41.776,00 |
| 13.12.2024 | 5,12 | 5,17 | 5,07 | 5,10 | 0,99% | 14.108,00 |
| 12.12.2024 | 5,08 | 5,15 | 5,05 | 5,05 | -2,70% | 18.557,00 |
| 11.12.2024 | 5,07 | 5,19 | 5,07 | 5,19 | 2,04% | 33.568,00 |
| 10.12.2024 | 5,09 | 5,14 | 4,97 | 5,09 | -4,68% | 43.275,00 |
| 09.12.2024 | 5,03 | 5,36 | 5,03 | 5,34 | 13,99% | 128.729,00 |
| 06.12.2024 | 4,80 | 4,80 | 4,68 | 4,68 | -2,42% | 45.932,00 |
| 05.12.2024 | 4,77 | 4,82 | 4,72 | 4,80 | 5,80% | 38.806,00 |
| 04.12.2024 | 4,60 | 4,63 | 4,52 | 4,54 | -1,82% | 34.178,00 |
| 03.12.2024 | 4,71 | 4,72 | 4,59 | 4,62 | 0,22% | 90.878,00 |
| 02.12.2024 | 4,60 | 4,69 | 4,53 | 4,61 | 10,82% | 69.492,00 |
| 29.11.2024 | 4,22 | 4,25 | 4,16 | 4,16 | -0,95% | 16.538,00 |
| 28.11.2024 | 4,20 | 4,21 | 4,12 | 4,20 | 4,48% | 2.799,00 |