11,093€
1,28%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2026 | 11,08 | 11,13 | 11,04 | 11,08 | 1,14% | 99.684,00 |
| 16.01.2026 | 11,00 | 11,08 | 10,86 | 10,95 | -1,28% | 745.326,00 |
| 15.01.2026 | 10,99 | 11,20 | 10,86 | 11,10 | 3,74% | 867.702,00 |
| 14.01.2026 | 10,77 | 10,79 | 10,64 | 10,70 | -0,47% | 411.589,00 |
| 13.01.2026 | 10,69 | 10,79 | 10,63 | 10,75 | 0,63% | 510.976,00 |
| 12.01.2026 | 10,50 | 10,72 | 10,46 | 10,68 | 2,23% | 681.934,00 |
| 09.01.2026 | 10,43 | 10,50 | 10,37 | 10,45 | -0,14% | 543.036,00 |
| 08.01.2026 | 10,40 | 10,50 | 10,34 | 10,46 | -0,10% | 642.118,00 |
| 07.01.2026 | 10,55 | 10,59 | 10,45 | 10,47 | -3,79% | 957.827,00 |
| 06.01.2026 | 10,89 | 10,99 | 10,79 | 10,88 | 2,14% | 596.745,00 |
| 05.01.2026 | 10,65 | 10,72 | 10,54 | 10,66 | -2,74% | 1.123.734,00 |
| 02.01.2026 | 10,78 | 11,01 | 10,74 | 10,96 | 2,05% | 1.177.703,00 |
| 30.12.2025 | 10,71 | 10,74 | 10,61 | 10,74 | 0,99% | 527.375,00 |
| 29.12.2025 | 10,69 | 10,71 | 10,46 | 10,63 | 4,63% | 1.579.817,00 |
| 23.12.2025 | 10,17 | 10,22 | 10,08 | 10,16 | -0,59% | 766.936,00 |
| 22.12.2025 | 10,28 | 10,30 | 10,17 | 10,22 | -0,54% | 840.814,00 |
| 19.12.2025 | 10,29 | 10,35 | 10,21 | 10,28 | -0,53% | 529.478,00 |
| 18.12.2025 | 10,22 | 10,39 | 10,12 | 10,33 | 0,19% | 766.210,00 |
| 17.12.2025 | 10,35 | 10,54 | 10,21 | 10,31 | 0,10% | 378.099,00 |
| 16.12.2025 | 10,36 | 10,46 | 10,27 | 10,30 | -1,90% | 436.435,00 |
| 15.12.2025 | 10,57 | 10,58 | 10,40 | 10,50 | -0,76% | 449.121,00 |
| 12.12.2025 | 10,81 | 10,88 | 10,51 | 10,58 | -0,80% | 687.549,00 |
| 11.12.2025 | 10,77 | 10,77 | 10,60 | 10,67 | -1,71% | 362.252,00 |
| 10.12.2025 | 10,82 | 10,85 | 10,69 | 10,85 | 1,40% | 439.085,00 |
| 09.12.2025 | 10,87 | 10,89 | 10,65 | 10,70 | -2,64% | 483.475,00 |
| 08.12.2025 | 10,99 | 11,00 | 10,82 | 10,99 | 0,46% | 386.295,00 |
| 05.12.2025 | 11,00 | 11,05 | 10,85 | 10,94 | 1,25% | 688.532,00 |
| 04.12.2025 | 10,79 | 10,96 | 10,76 | 10,81 | -0,78% | 315.684,00 |
| 03.12.2025 | 10,84 | 10,90 | 10,74 | 10,89 | -1,63% | 373.278,00 |
| 02.12.2025 | 10,96 | 11,20 | 10,91 | 11,07 | 2,74% | 573.308,00 |
| 01.12.2025 | 10,92 | 10,93 | 10,64 | 10,78 | -1,60% | 321.624,00 |
| 28.11.2025 | 10,78 | 10,95 | 10,76 | 10,95 | 1,67% | 228.061,00 |
| 27.11.2025 | 10,81 | 10,88 | 10,70 | 10,77 | 0,65% | 199.519,00 |
| 26.11.2025 | 10,85 | 11,00 | 10,51 | 10,70 | -0,05% | 434.281,00 |
| 25.11.2025 | 10,69 | 10,83 | 10,52 | 10,71 | 0,85% | 251.045,00 |
| 24.11.2025 | 10,73 | 10,73 | 10,41 | 10,62 | 0,66% | 447.210,00 |
| 21.11.2025 | 10,41 | 10,55 | 10,03 | 10,55 | 0,43% | 1.255.073,00 |
| 20.11.2025 | 10,55 | 10,69 | 10,31 | 10,50 | -1,41% | 541.879,00 |
| 19.11.2025 | 10,72 | 10,72 | 10,56 | 10,65 | -0,09% | 453.616,00 |
| 18.11.2025 | 10,71 | 10,80 | 10,58 | 10,66 | -3,57% | 612.541,00 |
| 17.11.2025 | 11,10 | 11,25 | 10,91 | 11,06 | -0,94% | 388.175,00 |
| 14.11.2025 | 11,20 | 11,23 | 10,90 | 11,16 | -0,22% | 389.044,00 |
| 13.11.2025 | 11,34 | 11,45 | 11,13 | 11,19 | 0,77% | 481.827,00 |
| 12.11.2025 | 11,17 | 11,25 | 11,01 | 11,10 | -1,77% | 362.544,00 |
| 11.11.2025 | 11,28 | 11,36 | 11,18 | 11,30 | -0,88% | 477.141,00 |
| 10.11.2025 | 11,32 | 11,45 | 11,12 | 11,40 | 6,34% | 1.012.538,00 |
| 07.11.2025 | 10,96 | 10,96 | 10,64 | 10,72 | -1,79% | 432.059,00 |
| 06.11.2025 | 10,88 | 11,03 | 10,74 | 10,92 | 1,72% | 512.398,00 |
| 05.11.2025 | 10,68 | 10,86 | 10,51 | 10,73 | 0,80% | 525.197,00 |
| 04.11.2025 | 10,84 | 10,90 | 10,11 | 10,65 | -2,16% | 2.344.565,00 |
| 03.11.2025 | 11,10 | 11,15 | 10,86 | 10,88 | -3,72% | 1.248.106,00 |
| 31.10.2025 | 11,18 | 11,30 | 11,02 | 11,30 | -0,35% | 992.384,00 |
| 30.10.2025 | 11,57 | 11,72 | 11,08 | 11,34 | -3,41% | 1.286.336,00 |
| 29.10.2025 | 11,66 | 11,78 | 11,60 | 11,74 | 0,56% | 488.874,00 |
| 28.10.2025 | 11,59 | 11,70 | 11,53 | 11,68 | -0,21% | 432.400,00 |
| 27.10.2025 | 11,66 | 11,78 | 11,61 | 11,70 | 1,12% | 515.762,00 |
| 24.10.2025 | 11,53 | 11,62 | 11,48 | 11,57 | -0,69% | 204.147,00 |
| 23.10.2025 | 11,49 | 11,65 | 11,41 | 11,65 | 1,97% | 503.109,00 |
| 22.10.2025 | 11,45 | 11,50 | 11,34 | 11,43 | -0,82% | 638.474,00 |
| 21.10.2025 | 11,70 | 11,70 | 11,46 | 11,52 | -2,33% | 519.713,00 |
| 20.10.2025 | 11,58 | 11,80 | 11,50 | 11,80 | 0,38% | 420.745,00 |
| 17.10.2025 | 11,61 | 11,75 | 11,19 | 11,75 | -0,80% | 1.310.956,00 |
| 16.10.2025 | 11,81 | 11,97 | 11,70 | 11,85 | -0,50% | 352.383,00 |
| 15.10.2025 | 11,92 | 12,05 | 11,86 | 11,91 | 1,45% | 608.503,00 |
| 14.10.2025 | 11,86 | 11,88 | 11,57 | 11,74 | -0,80% | 546.440,00 |
| 13.10.2025 | 11,50 | 11,85 | 11,49 | 11,83 | 3,77% | 684.891,00 |
| 10.10.2025 | 12,16 | 12,22 | 11,11 | 11,40 | -4,88% | 1.990.625,00 |
| 09.10.2025 | 12,22 | 12,25 | 11,95 | 11,99 | -1,36% | 530.441,00 |
| 08.10.2025 | 12,11 | 12,18 | 12,00 | 12,15 | 2,45% | 719.096,00 |
| 07.10.2025 | 11,86 | 12,05 | 11,83 | 11,86 | -1,17% | 511.454,00 |
| 06.10.2025 | 11,88 | 12,00 | 11,83 | 12,00 | -0,21% | 980.470,00 |
| 03.10.2025 | 12,00 | 12,17 | 11,90 | 12,03 | -2,43% | 698.978,00 |
| 02.10.2025 | 12,32 | 12,50 | 12,30 | 12,33 | 2,24% | 1.098.094,00 |
| 01.10.2025 | 12,10 | 12,14 | 11,96 | 12,06 | -0,25% | 544.544,00 |
| 30.09.2025 | 11,96 | 12,17 | 11,91 | 12,09 | 0,83% | 817.245,00 |
| 29.09.2025 | 11,83 | 11,99 | 11,76 | 11,99 | 1,57% | 852.456,00 |
| 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 |