33,450€
-1,92%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 33,28 | 33,58 | 33,15 | 33,45 | -1,92% | 75.646,00 |
| 22.01.2025 | 34,13 | 34,20 | 33,86 | 34,11 | 0,22% | 169.083,00 |
| 21.01.2025 | 34,63 | 34,63 | 33,68 | 34,03 | 0,35% | 336.658,00 |
| 20.01.2025 | 34,03 | 34,55 | 33,13 | 33,91 | 2,20% | 406.639,00 |
| 17.01.2025 | 32,91 | 33,32 | 32,56 | 33,18 | 2,41% | 225.863,00 |
| 16.01.2025 | 32,40 | 32,59 | 32,23 | 32,40 | 0,12% | 93.452,00 |
| 15.01.2025 | 32,18 | 32,50 | 32,00 | 32,36 | 1,28% | 128.337,00 |
| 14.01.2025 | 32,23 | 32,30 | 31,90 | 31,95 | 2,31% | 100.333,00 |
| 13.01.2025 | 31,26 | 31,44 | 31,01 | 31,23 | -0,22% | 144.541,00 |
| 10.01.2025 | 31,43 | 31,57 | 31,20 | 31,30 | -2,17% | 151.498,00 |
| 09.01.2025 | 32,03 | 32,07 | 31,83 | 32,00 | 0,68% | 39.593,00 |
| 08.01.2025 | 31,58 | 31,89 | 31,51 | 31,78 | -1,46% | 135.296,00 |
| 07.01.2025 | 31,98 | 32,30 | 31,76 | 32,25 | 1,14% | 129.693,00 |
| 06.01.2025 | 32,00 | 32,73 | 31,70 | 31,89 | -2,69% | 308.000,00 |
| 03.01.2025 | 32,16 | 32,94 | 32,06 | 32,77 | 0,91% | 331.585,00 |
| 02.01.2025 | 32,00 | 32,81 | 31,78 | 32,47 | -1,75% | 333.558,00 |
| 30.12.2024 | 33,20 | 33,36 | 33,02 | 33,05 | -1,65% | 72.538,00 |
| 27.12.2024 | 33,76 | 33,99 | 33,54 | 33,61 | 1,01% | 178.396,00 |
| 23.12.2024 | 33,39 | 33,42 | 33,06 | 33,27 | 0,51% | 139.345,00 |
| 20.12.2024 | 33,28 | 33,29 | 32,36 | 33,10 | -0,24% | 199.630,00 |
| 19.12.2024 | 33,37 | 33,44 | 32,96 | 33,18 | 1,22% | 95.596,00 |
| 18.12.2024 | 33,18 | 33,27 | 32,64 | 32,78 | -0,82% | 110.348,00 |
| 17.12.2024 | 32,74 | 33,09 | 32,43 | 33,05 | 3,88% | 158.783,00 |
| 16.12.2024 | 32,22 | 32,57 | 31,80 | 31,82 | -3,34% | 219.651,00 |
| 13.12.2024 | 33,15 | 33,29 | 32,81 | 32,92 | -3,36% | 172.480,00 |
| 12.12.2024 | 34,27 | 34,42 | 33,71 | 34,06 | 1,67% | 226.424,00 |
| 11.12.2024 | 33,34 | 33,59 | 33,27 | 33,50 | 0,48% | 200.078,00 |
| 10.12.2024 | 33,34 | 33,54 | 33,06 | 33,34 | -2,95% | 308.555,00 |
| 09.12.2024 | 32,33 | 34,76 | 32,30 | 34,36 | 6,49% | 570.288,00 |
| 06.12.2024 | 32,23 | 32,39 | 32,09 | 32,26 | 3,45% | 195.176,00 |
| 05.12.2024 | 31,15 | 31,37 | 31,04 | 31,19 | -1,25% | 169.702,00 |
| 04.12.2024 | 31,85 | 31,96 | 31,52 | 31,58 | -1,16% | 171.973,00 |
| 03.12.2024 | 31,97 | 32,24 | 31,87 | 31,95 | -0,41% | 142.458,00 |
| 02.12.2024 | 31,67 | 32,17 | 31,66 | 32,08 | 2,49% | 260.193,00 |
| 29.11.2024 | 30,60 | 31,54 | 30,50 | 31,30 | 3,08% | 216.156,00 |
| 28.11.2024 | 30,50 | 30,77 | 30,20 | 30,37 | -3,63% | 290.500,00 |
| 27.11.2024 | 31,34 | 31,66 | 31,23 | 31,51 | 0,62% | 140.626,00 |
| 26.11.2024 | 31,41 | 31,55 | 30,82 | 31,32 | -1,57% | 326.547,00 |
| 25.11.2024 | 31,75 | 31,88 | 31,63 | 31,82 | -1,07% | 196.546,00 |
| 22.11.2024 | 31,74 | 32,17 | 31,12 | 32,16 | -0,46% | 306.802,00 |
| 21.11.2024 | 32,29 | 32,39 | 31,97 | 32,31 | 0,67% | 167.194,00 |
| 20.11.2024 | 32,23 | 32,24 | 31,95 | 32,10 | -0,77% | 194.220,00 |
| 19.11.2024 | 32,41 | 32,59 | 32,21 | 32,35 | -0,78% | 105.381,00 |
| 18.11.2024 | 32,44 | 32,67 | 32,26 | 32,60 | 1,04% | 157.793,00 |
| 15.11.2024 | 32,15 | 32,27 | 31,55 | 32,27 | 0,30% | 318.808,00 |
| 14.11.2024 | 32,42 | 32,49 | 32,04 | 32,17 | -2,54% | 238.892,00 |
| 13.11.2024 | 33,24 | 33,44 | 32,91 | 33,01 | 0,46% | 222.825,00 |
| 12.11.2024 | 33,04 | 33,14 | 32,71 | 32,86 | -1,20% | 236.307,00 |
| 11.11.2024 | 33,18 | 33,45 | 33,01 | 33,26 | 1,08% | 204.665,00 |
| 08.11.2024 | 33,32 | 33,89 | 32,53 | 32,91 | -3,76% | 396.629,00 |
| 07.11.2024 | 33,33 | 34,32 | 33,24 | 34,19 | 2,37% | 242.570,00 |
| 06.11.2024 | 33,83 | 33,98 | 32,41 | 33,40 | -3,02% | 960.119,00 |
| 05.11.2024 | 34,52 | 34,69 | 34,30 | 34,44 | 1,83% | 233.045,00 |
| 04.11.2024 | 34,04 | 34,14 | 33,60 | 33,82 | 1,52% | 246.763,00 |
| 01.11.2024 | 32,80 | 33,48 | 32,49 | 33,32 | -1,29% | 400.016,00 |
| 31.10.2024 | 33,50 | 33,91 | 33,01 | 33,75 | -4,12% | 512.719,00 |
| 30.10.2024 | 35,22 | 35,63 | 33,87 | 35,20 | -0,10% | 425.963,00 |
| 29.10.2024 | 35,21 | 35,74 | 35,13 | 35,24 | -0,35% | 235.855,00 |
| 28.10.2024 | 35,12 | 35,68 | 34,90 | 35,36 | 1,70% | 555.553,00 |
| 25.10.2024 | 35,07 | 35,07 | 34,44 | 34,77 | 2,31% | 539.421,00 |
| 24.10.2024 | 34,03 | 34,24 | 33,57 | 33,99 | -0,10% | 206.684,00 |
| 23.10.2024 | 34,45 | 34,54 | 33,94 | 34,02 | -0,09% | 231.881,00 |
| 22.10.2024 | 33,91 | 34,20 | 33,71 | 34,05 | -0,48% | 183.341,00 |
| 21.10.2024 | 34,07 | 34,22 | 33,82 | 34,22 | 0,99% | 350.854,00 |
| 18.10.2024 | 33,79 | 34,29 | 33,55 | 33,88 | 6,42% | 385.396,00 |
| 17.10.2024 | 32,55 | 32,60 | 31,63 | 31,84 | -1,15% | 510.325,00 |
| 16.10.2024 | 32,01 | 32,37 | 31,83 | 32,21 | 0,94% | 255.971,00 |
| 15.10.2024 | 32,85 | 32,85 | 31,71 | 31,91 | -5,17% | 729.725,00 |
| 14.10.2024 | 34,13 | 34,44 | 33,52 | 33,65 | -3,68% | 350.428,00 |
| 11.10.2024 | 35,10 | 35,23 | 34,35 | 34,93 | -0,57% | 293.507,00 |
| 10.10.2024 | 35,34 | 35,49 | 34,61 | 35,13 | 2,42% | 395.063,00 |
| 09.10.2024 | 34,05 | 34,47 | 33,06 | 34,30 | -0,41% | 716.964,00 |
| 08.10.2024 | 34,51 | 34,94 | 33,26 | 34,44 | -8,94% | 1.833.303,00 |
| 07.10.2024 | 37,41 | 38,01 | 36,94 | 37,82 | 7,32% | 1.008.171,00 |
| 04.10.2024 | 35,35 | 35,67 | 34,81 | 35,24 | 2,14% | 1.017.217,00 |
| 03.10.2024 | 34,76 | 35,07 | 34,23 | 34,50 | -0,17% | 490.271,00 |
| 02.10.2024 | 34,05 | 34,99 | 34,01 | 34,56 | 2,77% | 1.042.053,00 |
| 01.10.2024 | 32,04 | 33,84 | 31,72 | 33,63 | 5,26% | 800.128,00 |
| 30.09.2024 | 33,04 | 33,39 | 31,81 | 31,95 | 1,14% | 832.554,00 |
| 27.09.2024 | 31,06 | 31,86 | 31,06 | 31,59 | 4,22% | 857.411,00 |
| 26.09.2024 | 29,51 | 30,74 | 29,46 | 30,31 | 3,34% | 758.610,00 |
| 25.09.2024 | 29,01 | 29,40 | 28,73 | 29,33 | -0,27% | 223.176,00 |
| 24.09.2024 | 28,45 | 29,49 | 28,44 | 29,41 | 5,30% | 563.468,00 |
| 23.09.2024 | 27,80 | 28,15 | 27,57 | 27,93 | -0,64% | 157.595,00 |
| 20.09.2024 | 28,04 | 28,23 | 27,85 | 28,11 | -0,39% | 117.296,00 |
| 19.09.2024 | 28,20 | 28,44 | 27,95 | 28,22 | 1,00% | 152.343,00 |
| 18.09.2024 | 28,00 | 28,14 | 27,73 | 27,94 | 0,14% | 122.018,00 |
| 17.09.2024 | 27,93 | 28,06 | 27,81 | 27,90 | 1,90% | 119.660,00 |
| 16.09.2024 | 27,54 | 27,74 | 27,38 | 27,38 | -1,51% | 92.718,00 |
| 13.09.2024 | 27,60 | 27,88 | 27,60 | 27,80 | 0,69% | 58.016,00 |
| 12.09.2024 | 28,00 | 28,05 | 27,54 | 27,61 | -1,57% | 141.023,00 |
| 11.09.2024 | 28,00 | 28,14 | 27,70 | 28,05 | 3,05% | 237.301,00 |
| 10.09.2024 | 27,42 | 27,62 | 27,21 | 27,22 | -0,84% | 101.785,00 |
| 09.09.2024 | 27,09 | 27,45 | 26,96 | 27,45 | 2,04% | 103.136,00 |
| 06.09.2024 | 27,31 | 27,45 | 26,87 | 26,90 | -1,93% | 138.574,00 |
| 05.09.2024 | 27,31 | 27,49 | 27,07 | 27,43 | 0,96% | 174.390,00 |
| 04.09.2024 | 27,17 | 27,28 | 27,01 | 27,17 | 0,56% | 190.582,00 |
| 03.09.2024 | 27,21 | 27,36 | 26,86 | 27,02 | -0,66% | 165.823,00 |
| 02.09.2024 | 27,22 | 27,48 | 27,01 | 27,20 | -1,20% | 104.014,00 |
| 30.08.2024 | 28,03 | 28,03 | 27,37 | 27,53 | 4,16% | 409.743,00 |