45,375€
-0,66%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 45,37 | 45,47 | 45,00 | 45,39 | -0,62% | 44.089,00 |
| 01.04.2025 | 45,93 | 46,31 | 45,06 | 45,68 | -2,86% | 350.213,00 |
| 31.03.2025 | 46,11 | 47,20 | 46,01 | 47,02 | 0,01% | 334.409,00 |
| 28.03.2025 | 48,27 | 48,85 | 47,01 | 47,02 | -2,48% | 377.675,00 |
| 27.03.2025 | 48,39 | 49,56 | 47,99 | 48,21 | 2,03% | 722.925,00 |
| 26.03.2025 | 47,53 | 47,90 | 47,00 | 47,25 | 0,21% | 331.675,00 |
| 25.03.2025 | 46,53 | 47,37 | 46,36 | 47,15 | -4,87% | 892.195,00 |
| 24.03.2025 | 47,22 | 49,78 | 47,22 | 49,57 | 5,54% | 679.374,00 |
| 21.03.2025 | 45,95 | 47,03 | 45,89 | 46,97 | -5,20% | 845.001,00 |
| 20.03.2025 | 49,90 | 50,44 | 49,30 | 49,54 | 0,28% | 660.946,00 |
| 19.03.2025 | 49,12 | 49,94 | 48,93 | 49,40 | 1,75% | 696.133,00 |
| 18.03.2025 | 47,37 | 48,60 | 47,08 | 48,55 | 2,43% | 866.681,00 |
| 17.03.2025 | 45,90 | 47,40 | 45,11 | 47,40 | 2,69% | 592.227,00 |
| 14.03.2025 | 45,70 | 46,24 | 45,02 | 46,16 | 5,59% | 417.912,00 |
| 13.03.2025 | 42,47 | 43,83 | 42,40 | 43,72 | 3,77% | 363.136,00 |
| 12.03.2025 | 42,06 | 42,38 | 41,43 | 42,13 | 0,72% | 229.674,00 |
| 11.03.2025 | 41,10 | 41,83 | 40,67 | 41,83 | 4,82% | 349.539,00 |
| 10.03.2025 | 40,91 | 41,09 | 39,75 | 39,90 | -4,32% | 680.065,00 |
| 07.03.2025 | 42,04 | 42,15 | 41,41 | 41,70 | -2,43% | 389.274,00 |
| 06.03.2025 | 43,09 | 43,48 | 42,50 | 42,74 | 0,75% | 408.244,00 |
| 05.03.2025 | 42,15 | 42,59 | 41,74 | 42,42 | 1,22% | 541.600,00 |
| 04.03.2025 | 41,50 | 42,61 | 40,10 | 41,91 | 0,99% | 1.360.590,00 |
| 03.03.2025 | 44,87 | 45,09 | 41,10 | 41,50 | -10,20% | 1.395.095,00 |
| 28.02.2025 | 45,25 | 46,71 | 44,80 | 46,22 | -6,35% | 938.427,00 |
| 27.02.2025 | 48,79 | 49,67 | 48,10 | 49,35 | 3,44% | 408.218,00 |
| 26.02.2025 | 47,80 | 48,29 | 47,41 | 47,71 | 0,19% | 320.210,00 |
| 25.02.2025 | 47,34 | 47,99 | 47,20 | 47,62 | 1,14% | 430.132,00 |
| 24.02.2025 | 48,04 | 48,09 | 46,40 | 47,09 | -2,39% | 542.844,00 |
| 21.02.2025 | 47,99 | 49,04 | 47,86 | 48,24 | 2,47% | 899.638,00 |
| 20.02.2025 | 46,03 | 47,69 | 45,82 | 47,08 | 4,70% | 549.171,00 |
| 19.02.2025 | 45,18 | 45,44 | 44,53 | 44,96 | 0,84% | 303.774,00 |
| 18.02.2025 | 44,65 | 45,09 | 44,51 | 44,59 | 0,19% | 373.845,00 |
| 17.02.2025 | 43,37 | 44,60 | 43,21 | 44,50 | 0,17% | 408.903,00 |
| 14.02.2025 | 44,22 | 44,65 | 44,12 | 44,43 | 5,30% | 747.268,00 |
| 13.02.2025 | 42,67 | 42,67 | 41,51 | 42,19 | -3,87% | 964.067,00 |
| 12.02.2025 | 43,43 | 44,37 | 43,26 | 43,89 | 7,57% | 940.557,00 |
| 11.02.2025 | 41,06 | 41,19 | 40,52 | 40,80 | -3,00% | 470.381,00 |
| 10.02.2025 | 41,18 | 42,25 | 40,96 | 42,06 | 2,86% | 1.025.717,00 |
| 07.02.2025 | 40,91 | 41,23 | 40,32 | 40,89 | 6,61% | 1.035.300,00 |
| 06.02.2025 | 38,60 | 38,98 | 38,17 | 38,36 | 9,43% | 1.504.069,00 |
| 05.02.2025 | 34,72 | 35,19 | 34,67 | 35,05 | -1,00% | 125.002,00 |
| 04.02.2025 | 35,40 | 35,68 | 35,13 | 35,41 | 3,07% | 368.244,00 |
| 03.02.2025 | 34,22 | 34,63 | 33,80 | 34,35 | 1,61% | 331.918,00 |
| 31.01.2025 | 34,38 | 34,49 | 33,61 | 33,81 | -1,69% | 138.367,00 |
| 30.01.2025 | 33,99 | 34,50 | 33,66 | 34,39 | 1,57% | 123.467,00 |
| 29.01.2025 | 33,74 | 34,29 | 33,69 | 33,86 | 0,16% | 128.923,00 |
| 28.01.2025 | 33,37 | 33,80 | 33,25 | 33,80 | 0,58% | 111.282,00 |
| 27.01.2025 | 33,61 | 33,79 | 32,74 | 33,61 | -0,18% | 307.233,00 |
| 24.01.2025 | 33,67 | 33,83 | 33,36 | 33,67 | 0,94% | 97.429,00 |
| 23.01.2025 | 33,28 | 33,58 | 33,15 | 33,35 | -2,21% | 101.576,00 |
| 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 |