13,865$
1,15%
Echtzeit-Aktienkurs BYD Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,83 | 13,86 | 13,70 | 13,71 | 2,05% | - |
| 14.10.2025 | 13,45 | 13,45 | 13,29 | 13,43 | -0,27% | - |
| 13.10.2025 | 13,59 | 13,63 | 13,43 | 13,47 | -2,15% | - |
| 09.10.2025 | 14,07 | 14,07 | 13,75 | 13,77 | -1,77% | - |
| 08.10.2025 | 13,99 | 14,05 | 13,93 | 14,01 | 1,98% | - |
| 07.10.2025 | 13,91 | 13,92 | 13,72 | 13,74 | -1,22% | - |
| 06.10.2025 | 13,86 | 13,92 | 13,80 | 13,91 | 0,25% | - |
| 03.10.2025 | 14,04 | 14,06 | 13,82 | 13,88 | -3,16% | - |
| 02.10.2025 | 14,53 | 14,55 | 14,33 | 14,33 | 1,78% | - |
| 01.10.2025 | 13,97 | 14,10 | 13,97 | 14,08 | 0,27% | - |
| 30.09.2025 | 14,03 | 14,09 | 13,98 | 14,04 | 1,28% | - |
| 29.09.2025 | 13,85 | 13,89 | 13,85 | 13,86 | 1,51% | - |
| 26.09.2025 | 13,68 | 13,68 | 13,62 | 13,66 | -0,49% | - |
| 25.09.2025 | 13,86 | 13,86 | 13,69 | 13,73 | 2,06% | - |
| 24.09.2025 | 13,46 | 13,47 | 13,43 | 13,45 | -0,89% | - |
| 23.09.2025 | 13,63 | 13,63 | 13,57 | 13,57 | -2,78% | - |
| 22.09.2025 | 14,05 | 14,05 | 13,96 | 13,96 | -3,69% | - |
| 19.09.2025 | 14,54 | 14,55 | 14,48 | 14,49 | 0,09% | - |
| 18.09.2025 | 14,44 | 14,52 | 14,44 | 14,48 | 0,57% | - |
| 17.09.2025 | 14,54 | 14,54 | 14,38 | 14,40 | 1,82% | - |
| 16.09.2025 | 14,27 | 14,27 | 14,02 | 14,14 | 2,07% | - |
| 15.09.2025 | 13,94 | 13,94 | 13,83 | 13,85 | 1,49% | - |
| 11.09.2025 | 13,57 | 13,67 | 13,57 | 13,65 | 0,83% | - |
| 10.09.2025 | 13,56 | 13,59 | 13,54 | 13,54 | -0,73% | - |
| 09.09.2025 | 13,53 | 13,64 | 13,53 | 13,64 | 1,43% | - |
| 08.09.2025 | 13,54 | 13,55 | 13,42 | 13,44 | -0,21% | - |
| 05.09.2025 | 13,54 | 13,56 | 13,47 | 13,47 | 1,59% | - |
| 04.09.2025 | 13,37 | 13,39 | 13,23 | 13,26 | -3,93% | - |
| 03.09.2025 | 13,80 | 13,86 | 13,78 | 13,80 | -1,35% | - |
| 02.09.2025 | 13,91 | 13,99 | 13,90 | 13,99 | 3,53% | - |
| 29.08.2025 | 14,61 | 14,61 | 13,35 | 13,52 | -6,56% | - |
| 28.08.2025 | 14,37 | 14,65 | 14,37 | 14,47 | -1,58% | - |
| 27.08.2025 | 14,73 | 14,75 | 14,69 | 14,70 | -2,64% | - |
| 26.08.2025 | 15,19 | 15,29 | 15,02 | 15,10 | 3,07% | - |
| 25.08.2025 | 14,86 | 14,86 | 14,65 | 14,65 | -0,65% | - |
| 22.08.2025 | 14,51 | 14,81 | 14,51 | 14,74 | 3,48% | - |
| 21.08.2025 | 14,35 | 14,35 | 14,19 | 14,25 | -0,44% | - |
| 20.08.2025 | 14,48 | 14,48 | 14,29 | 14,31 | -0,71% | - |
| 19.08.2025 | 14,68 | 14,68 | 14,41 | 14,41 | -0,20% | - |
| 18.08.2025 | 14,48 | 14,57 | 14,44 | 14,44 | 0,28% | - |
| 15.08.2025 | 14,40 | 14,43 | 14,39 | 14,40 | 0,33% | - |
| 14.08.2025 | 14,46 | 14,46 | 14,34 | 14,35 | -3,25% | - |
| 13.08.2025 | 14,71 | 14,87 | 14,69 | 14,83 | 3,37% | - |
| 12.08.2025 | 14,21 | 14,36 | 14,20 | 14,35 | 1,28% | - |
| 11.08.2025 | 14,18 | 14,19 | 14,06 | 14,17 | 0,58% | - |
| 08.08.2025 | 14,11 | 14,12 | 14,09 | 14,09 | -0,90% | - |
| 07.08.2025 | 14,24 | 14,24 | 14,20 | 14,22 | 1,42% | - |
| 06.08.2025 | 14,07 | 14,09 | 13,99 | 14,02 | -0,37% | - |
| 05.08.2025 | 14,21 | 14,21 | 14,06 | 14,07 | -2,89% | - |
| 04.08.2025 | 14,57 | 14,57 | 14,40 | 14,49 | 1,57% | - |
| 01.08.2025 | 14,62 | 14,63 | 13,95 | 14,26 | -2,26% | - |
| 31.07.2025 | 14,76 | 14,76 | 14,59 | 14,59 | -4,73% | - |
| 30.07.2025 | 15,73 | 15,73 | 15,30 | 15,32 | -84,15% | - |
| 29.07.2025 | 97,72 | 97,74 | 96,41 | 96,61 | -0,32% | - |
| 28.07.2025 | 97,79 | 97,79 | 96,81 | 96,92 | -1,99% | - |
| 25.07.2025 | 98,58 | 98,89 | 98,57 | 98,89 | -0,88% | - |
| 24.07.2025 | 100,70 | 100,70 | 99,71 | 99,77 | -1,42% | - |
| 23.07.2025 | 102,12 | 102,12 | 100,94 | 101,20 | -0,69% | - |
| 22.07.2025 | 101,93 | 102,03 | 101,12 | 101,91 | 4,69% | - |
| 21.07.2025 | 97,83 | 97,87 | 97,33 | 97,34 | 0,87% | - |
| 18.07.2025 | 97,56 | 97,56 | 96,48 | 96,50 | 1,61% | - |
| 17.07.2025 | 94,32 | 95,40 | 94,28 | 94,97 | 1,49% | - |
| 16.07.2025 | 93,93 | 93,93 | 93,23 | 93,58 | -1,18% | - |
| 15.07.2025 | 94,61 | 94,85 | 93,81 | 94,69 | 2,56% | - |
| 14.07.2025 | 92,34 | 92,47 | 91,94 | 92,33 | 0,88% | - |
| 11.07.2025 | 91,99 | 91,99 | 91,37 | 91,52 | 0,00% | - |
| 10.07.2025 | 91,86 | 91,86 | 90,87 | 91,53 | -1,14% | - |
| 09.07.2025 | 93,01 | 93,07 | 92,30 | 92,59 | -1,09% | - |
| 08.07.2025 | 93,17 | 93,89 | 93,03 | 93,60 | 1,49% | - |
| 07.07.2025 | 93,29 | 93,29 | 92,23 | 92,23 | -1,45% | - |
| 03.07.2025 | 93,73 | 94,05 | 93,39 | 93,58 | 0,36% | - |
| 02.07.2025 | 93,04 | 93,37 | 92,83 | 93,25 | -0,58% | - |
| 01.07.2025 | 93,89 | 94,61 | 93,59 | 93,79 | 0,23% | - |
| 30.06.2025 | 93,84 | 94,01 | 93,58 | 93,58 | -0,96% | - |
| 27.06.2025 | 94,97 | 95,00 | 94,01 | 94,48 | -1,24% | - |
| 26.06.2025 | 96,26 | 96,28 | 95,63 | 95,67 | -3,00% | - |
| 25.06.2025 | 99,53 | 99,53 | 98,62 | 98,62 | -2,26% | - |
| 24.06.2025 | 99,82 | 100,92 | 99,54 | 100,90 | 4,27% | - |
| 23.06.2025 | 96,05 | 96,97 | 95,93 | 96,77 | 0,44% | - |
| 20.06.2025 | 97,38 | 97,38 | 95,82 | 96,35 | -0,76% | - |
| 18.06.2025 | 98,09 | 98,09 | 97,07 | 97,09 | -1,33% | - |
| 17.06.2025 | 99,89 | 99,89 | 98,31 | 98,40 | -1,85% | - |
| 16.06.2025 | 99,82 | 100,92 | 99,82 | 100,25 | -0,81% | - |
| 13.06.2025 | 100,88 | 101,81 | 100,69 | 101,07 | -2,92% | - |
| 12.06.2025 | 104,75 | 105,08 | 104,11 | 104,11 | -4,23% | - |
| 11.06.2025 | 107,40 | 109,86 | 107,40 | 108,71 | 1,93% | - |
| 10.06.2025 | 105,49 | 106,83 | 104,95 | 106,65 | 5,39% | - |
| 09.06.2025 | 101,07 | 101,45 | 100,67 | 101,20 | -3,09% | - |
| 06.06.2025 | 103,31 | 104,61 | 102,71 | 104,43 | -0,67% | - |
| 05.06.2025 | 105,98 | 106,02 | 104,83 | 105,13 | 0,28% | - |
| 04.06.2025 | 104,03 | 105,02 | 103,72 | 104,84 | 2,04% | - |
| 03.06.2025 | 102,61 | 103,07 | 102,35 | 102,74 | 3,41% | - |
| 02.06.2025 | 99,11 | 99,39 | 98,38 | 99,34 | 0,16% | - |
| 30.05.2025 | 99,91 | 100,04 | 98,55 | 99,19 | -3,79% | - |
| 29.05.2025 | 103,43 | 103,66 | 102,58 | 103,10 | 0,76% | - |
| 28.05.2025 | 103,99 | 103,99 | 102,23 | 102,32 | -4,72% | - |
| 27.05.2025 | 107,02 | 107,75 | 106,67 | 107,39 | -9,24% | - |
| 23.05.2025 | 117,75 | 118,95 | 117,66 | 118,32 | 0,75% | - |
| 22.05.2025 | 117,34 | 117,99 | 116,63 | 117,44 | -0,69% | - |
| 21.05.2025 | 118,89 | 120,13 | 118,20 | 118,25 | 3,47% | - |