12,030€
-0,29%
Echtzeit-Aktienkurs BYD CO. LTD H YC 1
Bid:
Ask:
Aktienkurse zur BYD CO. LTD H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 12,02 | 12,14 | 11,96 | 12,05 | -0,12% | 527.392,00 |
| 30.09.2025 | 11,93 | 12,17 | 11,91 | 12,07 | 1,86% | 796.846,00 |
| 29.09.2025 | 11,94 | 11,95 | 11,76 | 11,85 | 0,38% | 831.194,00 |
| 26.09.2025 | 11,92 | 11,92 | 11,64 | 11,80 | -0,84% | 460.758,00 |
| 25.09.2025 | 11,64 | 11,97 | 11,64 | 11,90 | 3,34% | 1.036.385,00 |
| 24.09.2025 | 11,50 | 11,58 | 11,45 | 11,52 | -0,04% | 731.079,00 |
| 23.09.2025 | 11,58 | 11,69 | 11,45 | 11,52 | -2,91% | 1.254.190,00 |
| 22.09.2025 | 12,10 | 12,12 | 11,80 | 11,87 | -4,70% | 1.577.239,00 |
| 19.09.2025 | 12,27 | 12,46 | 12,22 | 12,45 | 0,48% | 441.895,00 |
| 18.09.2025 | 12,33 | 12,48 | 12,13 | 12,39 | 1,56% | 542.699,00 |
| 17.09.2025 | 12,19 | 12,36 | 12,19 | 12,20 | 1,62% | 751.378,00 |
| 16.09.2025 | 11,89 | 12,06 | 11,86 | 12,01 | 1,35% | 959.326,00 |
| 15.09.2025 | 11,95 | 11,95 | 11,75 | 11,85 | 3,18% | 1.195.128,00 |
| 12.09.2025 | 11,60 | 11,64 | 11,38 | 11,48 | -2,05% | 974.902,00 |
| 11.09.2025 | 11,55 | 11,72 | 11,51 | 11,72 | 1,91% | 523.510,00 |
| 10.09.2025 | 11,68 | 11,68 | 11,40 | 11,50 | -1,92% | 560.123,00 |
| 09.09.2025 | 11,55 | 11,73 | 11,47 | 11,73 | 0,99% | 624.795,00 |
| 08.09.2025 | 11,46 | 11,61 | 11,40 | 11,61 | 1,00% | 485.109,00 |
| 05.09.2025 | 11,55 | 11,77 | 11,42 | 11,50 | 0,83% | 809.508,00 |
| 04.09.2025 | 11,67 | 11,67 | 11,38 | 11,40 | -3,80% | 2.153.016,00 |
| 03.09.2025 | 12,00 | 12,02 | 11,81 | 11,85 | -2,39% | 1.064.048,00 |
| 02.09.2025 | 11,95 | 12,20 | 11,85 | 12,14 | 2,53% | 1.122.886,00 |
| 01.09.2025 | 11,77 | 11,99 | 11,70 | 11,84 | -0,46% | 937.820,00 |
| 29.08.2025 | 12,70 | 12,99 | 11,51 | 11,90 | -5,07% | 5.476.711,00 |
| 28.08.2025 | 12,30 | 12,54 | 12,26 | 12,53 | -1,22% | 950.099,00 |
| 27.08.2025 | 13,03 | 13,03 | 12,62 | 12,69 | -3,02% | 659.758,00 |
| 26.08.2025 | 12,95 | 13,24 | 12,91 | 13,08 | 3,20% | 962.957,00 |
| 25.08.2025 | 12,70 | 12,78 | 12,63 | 12,68 | 0,48% | 855.368,00 |
| 22.08.2025 | 12,47 | 12,70 | 12,47 | 12,62 | 2,39% | 638.605,00 |
| 21.08.2025 | 12,36 | 12,43 | 12,20 | 12,32 | -0,36% | 386.143,00 |
| 20.08.2025 | 12,44 | 12,54 | 12,31 | 12,37 | -0,76% | 331.636,00 |
| 19.08.2025 | 12,64 | 12,75 | 12,45 | 12,46 | -0,52% | 672.114,00 |
| 18.08.2025 | 12,58 | 12,63 | 12,46 | 12,53 | 1,17% | 641.929,00 |
| 15.08.2025 | 12,38 | 12,45 | 12,21 | 12,38 | -0,32% | 501.691,00 |
| 14.08.2025 | 12,42 | 12,48 | 12,33 | 12,42 | -2,82% | 881.381,00 |
| 13.08.2025 | 12,40 | 12,80 | 12,40 | 12,78 | 3,52% | 791.126,00 |
| 12.08.2025 | 12,22 | 12,35 | 12,16 | 12,35 | 1,11% | 506.101,00 |
| 11.08.2025 | 12,22 | 12,25 | 12,11 | 12,21 | -0,08% | 620.763,00 |
| 08.08.2025 | 12,27 | 12,29 | 12,11 | 12,22 | -0,33% | 610.376,00 |
| 07.08.2025 | 12,31 | 12,40 | 12,21 | 12,26 | 1,28% | 789.088,00 |
| 06.08.2025 | 12,14 | 12,30 | 12,02 | 12,11 | -0,78% | 1.180.811,00 |
| 05.08.2025 | 12,42 | 12,45 | 12,14 | 12,20 | -3,44% | 2.471.676,00 |
| 04.08.2025 | 12,55 | 12,72 | 12,46 | 12,64 | 1,24% | 1.404.046,00 |
| 01.08.2025 | 12,79 | 13,10 | 12,05 | 12,48 | -3,11% | 3.166.484,00 |
| 31.07.2025 | 12,95 | 13,04 | 12,76 | 12,88 | -4,59% | 2.006.291,00 |
| 30.07.2025 | 13,59 | 13,74 | 13,33 | 13,50 | -3,91% | 1.318.384,00 |
| 29.07.2025 | 13,96 | 14,25 | 13,91 | 14,05 | 0,36% | 526.823,00 |
| 28.07.2025 | 13,99 | 14,08 | 13,90 | 14,00 | -0,64% | 482.987,00 |
| 25.07.2025 | 14,10 | 14,35 | 13,96 | 14,09 | -1,64% | 384.035,00 |
| 24.07.2025 | 14,53 | 14,54 | 14,12 | 14,33 | -0,42% | 423.021,00 |
| 23.07.2025 | 14,58 | 14,61 | 14,31 | 14,39 | -1,03% | 594.091,00 |
| 22.07.2025 | 14,24 | 14,80 | 14,24 | 14,54 | 3,75% | 1.079.695,00 |
| 21.07.2025 | 13,91 | 14,14 | 13,86 | 14,01 | 0,65% | 750.172,00 |
| 18.07.2025 | 13,76 | 14,00 | 13,73 | 13,92 | 1,68% | 607.054,00 |
| 17.07.2025 | 13,63 | 13,87 | 13,54 | 13,69 | 0,74% | 540.459,00 |
| 16.07.2025 | 13,55 | 13,68 | 13,39 | 13,59 | -1,49% | 686.384,00 |
| 15.07.2025 | 13,21 | 13,85 | 13,21 | 13,80 | 3,26% | 964.859,00 |
| 14.07.2025 | 13,10 | 13,39 | 13,09 | 13,36 | 2,34% | 621.830,00 |
| 11.07.2025 | 13,27 | 13,33 | 13,03 | 13,06 | -0,42% | 386.365,00 |
| 10.07.2025 | 12,95 | 13,15 | 12,88 | 13,11 | -1,47% | 761.883,00 |
| 09.07.2025 | 13,25 | 13,36 | 13,12 | 13,31 | -0,71% | 499.870,00 |
| 08.07.2025 | 13,29 | 13,54 | 13,26 | 13,40 | 1,21% | 528.866,00 |
| 07.07.2025 | 13,19 | 13,30 | 13,06 | 13,24 | 0,42% | 435.559,00 |
| 04.07.2025 | 13,31 | 13,33 | 13,05 | 13,19 | -1,57% | 453.065,00 |
| 03.07.2025 | 13,30 | 13,40 | 13,21 | 13,40 | 1,48% | 460.902,00 |
| 02.07.2025 | 13,29 | 13,42 | 13,15 | 13,20 | -1,49% | 672.223,00 |
| 01.07.2025 | 13,31 | 13,60 | 13,31 | 13,40 | -0,26% | 667.029,00 |
| 30.06.2025 | 13,55 | 13,56 | 13,30 | 13,44 | -1,07% | 951.616,00 |
| 27.06.2025 | 13,45 | 13,69 | 13,41 | 13,58 | -0,62% | 924.436,00 |
| 26.06.2025 | 13,83 | 13,85 | 13,66 | 13,67 | -3,77% | 1.670.472,00 |
| 25.06.2025 | 14,45 | 14,70 | 14,06 | 14,20 | -2,74% | 1.210.114,00 |
| 24.06.2025 | 14,34 | 14,75 | 14,17 | 14,60 | 3,84% | 1.202.695,00 |
| 23.06.2025 | 13,99 | 14,16 | 13,91 | 14,06 | 0,72% | 1.240.002,00 |
| 20.06.2025 | 13,88 | 14,20 | 13,77 | 13,96 | 1,53% | 1.026.181,00 |
| 19.06.2025 | 13,95 | 13,99 | 13,69 | 13,75 | -2,59% | 986.484,00 |
| 18.06.2025 | 14,28 | 14,29 | 14,02 | 14,12 | -1,29% | 638.398,00 |
| 17.06.2025 | 14,22 | 14,35 | 14,08 | 14,30 | -1,11% | 870.491,00 |
| 16.06.2025 | 14,29 | 14,56 | 14,21 | 14,46 | -0,58% | 1.177.679,00 |
| 13.06.2025 | 14,37 | 14,78 | 14,28 | 14,55 | -3,03% | 1.516.590,00 |
| 12.06.2025 | 15,25 | 15,28 | 14,86 | 15,00 | -5,48% | 2.219.601,00 |
| 11.06.2025 | 15,71 | 16,07 | 15,65 | 15,87 | 2,12% | 2.270.822,00 |
| 10.06.2025 | 14,70 | 15,74 | 14,67 | 15,54 | 4,18% | 6.426.993,00 |
| 09.06.2025 | 14,60 | 15,00 | 14,52 | 14,92 | -2,51% | 1.250.919,00 |
| 06.06.2025 | 15,27 | 15,33 | 15,01 | 15,30 | 0,00% | 1.047.723,00 |
| 05.06.2025 | 15,20 | 15,46 | 15,10 | 15,30 | -0,33% | 1.352.784,00 |
| 04.06.2025 | 15,26 | 15,40 | 15,09 | 15,35 | 1,10% | 1.444.878,00 |
| 03.06.2025 | 14,59 | 15,27 | 14,58 | 15,18 | 5,00% | 2.323.473,00 |
| 02.06.2025 | 14,28 | 14,67 | 14,20 | 14,46 | -0,73% | 1.560.957,00 |
| 30.05.2025 | 14,63 | 14,85 | 14,44 | 14,57 | -3,85% | 2.785.728,00 |
| 29.05.2025 | 15,37 | 15,46 | 15,04 | 15,15 | 0,49% | 2.052.720,00 |
| 28.05.2025 | 15,33 | 15,39 | 15,03 | 15,08 | -4,78% | 3.022.884,00 |
| 27.05.2025 | 15,33 | 15,83 | 15,24 | 15,83 | -3,63% | 3.490.803,00 |
| 26.05.2025 | 15,83 | 16,84 | 15,72 | 16,43 | -5,21% | 5.653.179,00 |
| 23.05.2025 | 17,67 | 17,69 | 16,64 | 17,33 | -0,84% | 2.165.358,00 |
| 22.05.2025 | 17,29 | 17,56 | 17,03 | 17,48 | 0,34% | 2.091.306,00 |
| 21.05.2025 | 17,27 | 17,67 | 17,17 | 17,42 | 3,08% | 2.024.955,00 |
| 20.05.2025 | 16,74 | 16,99 | 16,72 | 16,90 | 2,22% | 1.235.076,00 |
| 19.05.2025 | 16,41 | 16,61 | 16,36 | 16,53 | -1,20% | 909.891,00 |
| 16.05.2025 | 16,45 | 16,75 | 16,34 | 16,73 | 5,02% | 3.419.103,00 |
| 15.05.2025 | 15,97 | 16,10 | 15,76 | 15,93 | 0,21% | 886.959,00 |