10,910€
0,60%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 10,99 | 11,05 | 10,85 | 10,87 | 0,65% | 673.440,00 |
| 04.12.2025 | 10,76 | 10,96 | 10,76 | 10,80 | -0,16% | 306.485,00 |
| 03.12.2025 | 10,84 | 10,90 | 10,74 | 10,82 | -1,26% | 354.962,00 |
| 02.12.2025 | 11,04 | 11,20 | 10,91 | 10,96 | 0,62% | 561.189,00 |
| 01.12.2025 | 10,88 | 10,92 | 10,64 | 10,89 | 0,35% | 313.773,00 |
| 28.11.2025 | 10,82 | 10,93 | 10,76 | 10,85 | 1,00% | 227.961,00 |
| 27.11.2025 | 10,77 | 10,88 | 10,70 | 10,74 | 0,23% | 199.494,00 |
| 26.11.2025 | 10,94 | 11,00 | 10,51 | 10,72 | 0,37% | 413.239,00 |
| 25.11.2025 | 10,70 | 10,83 | 10,61 | 10,68 | 0,95% | 247.853,00 |
| 24.11.2025 | 10,69 | 10,71 | 10,42 | 10,58 | 0,95% | 394.140,00 |
| 21.11.2025 | 10,40 | 10,56 | 10,03 | 10,48 | 0,65% | 1.247.290,00 |
| 20.11.2025 | 10,59 | 10,65 | 10,38 | 10,41 | -2,12% | 465.070,00 |
| 19.11.2025 | 10,69 | 10,72 | 10,56 | 10,64 | -1,25% | 408.687,00 |
| 18.11.2025 | 10,76 | 10,79 | 10,61 | 10,77 | -2,25% | 567.710,00 |
| 17.11.2025 | 11,14 | 11,25 | 10,99 | 11,02 | -0,38% | 382.766,00 |
| 14.11.2025 | 11,22 | 11,22 | 10,91 | 11,06 | -1,03% | 358.272,00 |
| 13.11.2025 | 11,42 | 11,44 | 11,17 | 11,18 | 0,45% | 435.113,00 |
| 12.11.2025 | 11,21 | 11,25 | 11,01 | 11,13 | -1,24% | 323.010,00 |
| 11.11.2025 | 11,31 | 11,36 | 11,17 | 11,27 | -0,31% | 467.132,00 |
| 10.11.2025 | 11,34 | 11,40 | 11,12 | 11,30 | 5,26% | 994.182,00 |
| 07.11.2025 | 10,94 | 10,94 | 10,68 | 10,74 | -0,90% | 389.738,00 |
| 06.11.2025 | 10,82 | 11,03 | 10,76 | 10,83 | 0,77% | 480.004,00 |
| 05.11.2025 | 10,70 | 10,80 | 10,51 | 10,75 | 0,21% | 475.595,00 |
| 04.11.2025 | 10,86 | 10,90 | 10,11 | 10,73 | -1,85% | 2.302.455,00 |
| 03.11.2025 | 11,06 | 11,15 | 10,86 | 10,93 | -2,87% | 1.230.976,00 |
| 31.10.2025 | 11,19 | 11,29 | 11,02 | 11,25 | -0,62% | 989.232,00 |
| 30.10.2025 | 11,50 | 11,72 | 11,08 | 11,32 | -3,31% | 1.285.786,00 |
| 29.10.2025 | 11,66 | 11,78 | 11,60 | 11,71 | 0,84% | 481.322,00 |
| 28.10.2025 | 11,56 | 11,70 | 11,53 | 11,61 | -1,48% | 432.150,00 |
| 27.10.2025 | 11,66 | 11,79 | 11,61 | 11,79 | 1,88% | 512.928,00 |
| 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 |
| 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 |