13,293€
0,23%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 13,32 | 13,35 | 13,26 | 13,29 | 0,23% | 96.239,00 |
| 02.07.2025 | 13,26 | 13,42 | 13,15 | 13,26 | -1,25% | 669.223,00 |
| 01.07.2025 | 13,39 | 13,60 | 13,31 | 13,43 | 0,43% | 666.928,00 |
| 30.06.2025 | 13,51 | 13,56 | 13,31 | 13,37 | -1,20% | 951.466,00 |
| 27.06.2025 | 13,44 | 13,69 | 13,41 | 13,54 | -1,38% | 922.946,00 |
| 26.06.2025 | 13,75 | 13,85 | 13,61 | 13,73 | -3,41% | 1.669.972,00 |
| 25.06.2025 | 14,42 | 14,70 | 14,06 | 14,21 | -3,07% | 1.210.014,00 |
| 24.06.2025 | 14,20 | 14,75 | 14,17 | 14,66 | 4,27% | 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 |
| 14.05.2025 | 15,50 | 16,00 | 15,45 | 15,90 | 3,00% | 867.435,00 |
| 13.05.2025 | 15,53 | 15,56 | 15,17 | 15,44 | -3,52% | 1.683.618,00 |
| 12.05.2025 | 14,98 | 16,01 | 14,97 | 16,00 | 8,47% | 2.853.801,00 |
| 09.05.2025 | 14,74 | 14,80 | 14,67 | 14,75 | -0,18% | 1.032.189,00 |
| 08.05.2025 | 14,58 | 14,86 | 14,54 | 14,78 | 1,44% | 733.995,00 |
| 07.05.2025 | 14,59 | 14,65 | 14,41 | 14,57 | -1,35% | 357.915,00 |
| 06.05.2025 | 14,62 | 14,83 | 14,43 | 14,77 | -0,45% | 791.358,00 |
| 05.05.2025 | 14,71 | 14,86 | 14,61 | 14,83 | 1,14% | 1.053.516,00 |
| 02.05.2025 | 14,42 | 14,71 | 14,31 | 14,67 | 3,77% | 1.193.172,00 |
| 30.04.2025 | 14,03 | 14,13 | 13,74 | 14,13 | -0,70% | 949.611,00 |
| 29.04.2025 | 14,05 | 14,23 | 13,92 | 14,23 | -1,84% | 1.292.286,00 |
| 28.04.2025 | 14,40 | 14,77 | 14,34 | 14,50 | -4,19% | 2.165.694,00 |
| 25.04.2025 | 15,06 | 15,73 | 14,94 | 15,13 | 0,89% | 1.675.218,00 |
| 24.04.2025 | 14,70 | 15,04 | 14,56 | 15,00 | 0,78% | 1.327.764,00 |
| 23.04.2025 | 14,79 | 15,04 | 14,64 | 14,88 | 3,36% | 1.811.166,00 |
| 22.04.2025 | 13,88 | 14,50 | 13,81 | 14,40 | 5,62% | 662.220,00 |
| 17.04.2025 | 13,80 | 13,90 | 13,50 | 13,63 | -0,49% | 474.504,00 |
| 16.04.2025 | 13,66 | 13,91 | 13,40 | 13,70 | -3,75% | 1.155.723,00 |
| 15.04.2025 | 14,17 | 14,38 | 14,02 | 14,23 | -3,26% | 826.461,00 |
| 14.04.2025 | 14,22 | 14,83 | 14,07 | 14,71 | 3,96% | 2.029.008,00 |
| 11.04.2025 | 13,98 | 14,19 | 13,72 | 14,15 | 5,13% | 2.219.646,00 |
| 10.04.2025 | 13,61 | 13,73 | 12,88 | 13,46 | 0,67% | 1.703.823,00 |
| 09.04.2025 | 12,47 | 13,58 | 12,41 | 13,37 | 5,36% | 2.004.492,00 |
| 08.04.2025 | 12,80 | 13,27 | 12,33 | 12,69 | 2,09% | 3.282.183,00 |
| 07.04.2025 | 12,63 | 13,94 | 12,00 | 12,43 | -6,94% | 5.008.497,00 |
| 04.04.2025 | 14,45 | 14,49 | 12,00 | 13,36 | -8,14% | 4.125.648,00 |
| 03.04.2025 | 14,58 | 14,68 | 14,08 | 14,54 | -3,24% | 1.628.307,00 |
| 02.04.2025 | 15,14 | 15,20 | 14,84 | 15,03 | -0,99% | 798.183,00 |
| 01.04.2025 | 15,40 | 15,44 | 15,02 | 15,18 | -3,52% | 1.053.669,00 |
| 31.03.2025 | 15,60 | 15,73 | 15,34 | 15,73 | 0,64% | 1.003.227,00 |
| 28.03.2025 | 16,17 | 16,28 | 15,63 | 15,63 | -2,82% | 1.142.364,00 |
| 27.03.2025 | 16,19 | 16,52 | 16,00 | 16,09 | 1,60% | 2.170.455,00 |
| 26.03.2025 | 15,85 | 15,96 | 15,67 | 15,83 | 0,42% | 995.175,00 |
| 25.03.2025 | 15,51 | 15,79 | 15,39 | 15,77 | -4,92% | 2.676.825,00 |
| 24.03.2025 | 15,61 | 16,59 | 15,61 | 16,58 | 5,51% | 2.038.428,00 |
| 21.03.2025 | 15,33 | 15,73 | 15,23 | 15,72 | -4,36% | 2.546.898,00 |
| 20.03.2025 | 16,63 | 16,81 | 16,43 | 16,43 | -0,82% | 1.982.928,00 |
| 19.03.2025 | 16,32 | 16,64 | 16,28 | 16,57 | 2,28% | 2.089.554,00 |
| 18.03.2025 | 15,80 | 16,20 | 15,69 | 16,20 | 2,75% | 2.604.552,00 |
| 17.03.2025 | 15,33 | 15,83 | 15,04 | 15,77 | 2,27% | 1.778.175,00 |
| 14.03.2025 | 15,15 | 15,42 | 15,01 | 15,42 | 5,59% | 1.255.251,00 |
| 13.03.2025 | 14,15 | 14,60 | 14,13 | 14,60 | 3,69% | 1.089.408,00 |
| 12.03.2025 | 14,03 | 14,18 | 13,81 | 14,08 | 1,42% | 689.022,00 |
| 11.03.2025 | 13,59 | 13,93 | 13,57 | 13,88 | 5,18% | 1.048.782,00 |
| 10.03.2025 | 13,64 | 13,70 | 13,20 | 13,20 | -5,17% | 2.052.819,00 |
| 07.03.2025 | 14,09 | 14,09 | 13,80 | 13,92 | -2,61% | 1.167.822,00 |
| 06.03.2025 | 14,34 | 14,49 | 14,17 | 14,29 | 1,32% | 1.232.556,00 |
| 05.03.2025 | 14,05 | 14,20 | 13,91 | 14,11 | 0,79% | 1.628.430,00 |
| 04.03.2025 | 13,83 | 14,20 | 13,37 | 14,00 | 0,70% | 4.081.770,00 |
| 03.03.2025 | 14,93 | 15,03 | 13,70 | 13,90 | -10,13% | 4.185.435,00 |
| 28.02.2025 | 15,08 | 15,57 | 14,93 | 15,47 | -6,45% | 2.815.347,00 |
| 27.02.2025 | 16,26 | 16,56 | 16,03 | 16,53 | 3,77% | 1.225.587,00 |
| 26.02.2025 | 15,93 | 16,10 | 15,80 | 15,93 | 0,36% | 960.690,00 |
| 25.02.2025 | 15,78 | 16,00 | 15,75 | 15,88 | 0,70% | 1.290.396,00 |
| 24.02.2025 | 16,01 | 16,03 | 15,47 | 15,77 | -1,56% | 1.629.411,00 |
| 21.02.2025 | 16,00 | 16,35 | 15,96 | 16,02 | 1,59% | 2.700.549,00 |
| 20.02.2025 | 15,32 | 15,90 | 15,27 | 15,77 | 4,95% | 1.647.663,00 |
| 19.02.2025 | 15,04 | 15,15 | 14,84 | 15,02 | 1,05% | 911.325,00 |
| 18.02.2025 | 14,87 | 15,03 | 14,84 | 14,87 | 0,22% | 1.122.099,00 |
| 17.02.2025 | 14,46 | 14,87 | 14,40 | 14,83 | 0,68% | 1.227.909,00 |
| 14.02.2025 | 14,74 | 14,88 | 14,71 | 14,73 | 4,29% | 2.241.819,00 |
| 13.02.2025 | 14,22 | 14,22 | 13,84 | 14,13 | -3,68% | 2.895.801,00 |
| 12.02.2025 | 14,48 | 14,79 | 14,42 | 14,67 | 8,64% | 2.832.867,00 |
| 11.02.2025 | 13,69 | 13,73 | 13,50 | 13,50 | -3,57% | 1.431.186,00 |