32,160€
-0,46%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 33,83 | 33,98 | 32,41 | 33,40 | -3,02% | 960.119,00 |
| 05.11.2024 | 34,52 | 34,69 | 34,30 | 34,44 | 1,83% | 233.045,00 |
| 04.11.2024 | 34,04 | 34,14 | 33,60 | 33,82 | 1,52% | 246.763,00 |
| 01.11.2024 | 32,80 | 33,48 | 32,49 | 33,32 | -1,29% | 400.016,00 |
| 31.10.2024 | 33,50 | 33,91 | 33,01 | 33,75 | -4,12% | 512.719,00 |
| 30.10.2024 | 35,22 | 35,63 | 33,87 | 35,20 | -0,10% | 425.963,00 |
| 29.10.2024 | 35,21 | 35,74 | 35,13 | 35,24 | -0,35% | 235.855,00 |
| 28.10.2024 | 35,12 | 35,68 | 34,90 | 35,36 | 1,70% | 555.553,00 |
| 25.10.2024 | 35,07 | 35,07 | 34,44 | 34,77 | 2,31% | 539.421,00 |
| 24.10.2024 | 34,03 | 34,24 | 33,57 | 33,99 | -0,10% | 206.684,00 |
| 23.10.2024 | 34,45 | 34,54 | 33,94 | 34,02 | -0,09% | 231.881,00 |
| 22.10.2024 | 33,91 | 34,20 | 33,71 | 34,05 | -0,48% | 183.341,00 |
| 21.10.2024 | 34,07 | 34,22 | 33,82 | 34,22 | 0,99% | 350.854,00 |
| 18.10.2024 | 33,79 | 34,29 | 33,55 | 33,88 | 6,42% | 385.396,00 |
| 17.10.2024 | 32,55 | 32,60 | 31,63 | 31,84 | -1,15% | 510.325,00 |
| 16.10.2024 | 32,01 | 32,37 | 31,83 | 32,21 | 0,94% | 255.971,00 |
| 15.10.2024 | 32,85 | 32,85 | 31,71 | 31,91 | -5,17% | 729.725,00 |
| 14.10.2024 | 34,13 | 34,44 | 33,52 | 33,65 | -3,68% | 350.428,00 |
| 11.10.2024 | 35,10 | 35,23 | 34,35 | 34,93 | -0,57% | 293.507,00 |
| 10.10.2024 | 35,34 | 35,49 | 34,61 | 35,13 | 2,42% | 395.063,00 |
| 09.10.2024 | 34,05 | 34,47 | 33,06 | 34,30 | -0,41% | 716.964,00 |
| 08.10.2024 | 34,51 | 34,94 | 33,26 | 34,44 | -8,94% | 1.833.303,00 |
| 07.10.2024 | 37,41 | 38,01 | 36,94 | 37,82 | 7,32% | 1.008.171,00 |
| 04.10.2024 | 35,35 | 35,67 | 34,81 | 35,24 | 2,14% | 1.017.217,00 |
| 03.10.2024 | 34,76 | 35,07 | 34,23 | 34,50 | -0,17% | 490.271,00 |
| 02.10.2024 | 34,05 | 34,99 | 34,01 | 34,56 | 2,77% | 1.042.053,00 |
| 01.10.2024 | 32,04 | 33,84 | 31,72 | 33,63 | 5,26% | 800.128,00 |
| 30.09.2024 | 33,04 | 33,39 | 31,81 | 31,95 | 1,14% | 832.554,00 |
| 27.09.2024 | 31,06 | 31,86 | 31,06 | 31,59 | 4,22% | 857.411,00 |
| 26.09.2024 | 29,51 | 30,74 | 29,46 | 30,31 | 3,34% | 758.610,00 |
| 25.09.2024 | 29,01 | 29,40 | 28,73 | 29,33 | -0,27% | 223.176,00 |
| 24.09.2024 | 28,45 | 29,49 | 28,44 | 29,41 | 5,30% | 563.468,00 |
| 23.09.2024 | 27,80 | 28,15 | 27,57 | 27,93 | -0,64% | 157.595,00 |
| 20.09.2024 | 28,04 | 28,23 | 27,85 | 28,11 | -0,39% | 117.296,00 |
| 19.09.2024 | 28,20 | 28,44 | 27,95 | 28,22 | 1,00% | 152.343,00 |
| 18.09.2024 | 28,00 | 28,14 | 27,73 | 27,94 | 0,14% | 122.018,00 |
| 17.09.2024 | 27,93 | 28,06 | 27,81 | 27,90 | 1,90% | 119.660,00 |
| 16.09.2024 | 27,54 | 27,74 | 27,38 | 27,38 | -1,51% | 92.718,00 |
| 13.09.2024 | 27,60 | 27,88 | 27,60 | 27,80 | 0,69% | 58.016,00 |
| 12.09.2024 | 28,00 | 28,05 | 27,54 | 27,61 | -1,57% | 141.023,00 |
| 11.09.2024 | 28,00 | 28,14 | 27,70 | 28,05 | 3,05% | 237.301,00 |
| 10.09.2024 | 27,42 | 27,62 | 27,21 | 27,22 | -0,84% | 101.785,00 |
| 09.09.2024 | 27,09 | 27,45 | 26,96 | 27,45 | 2,04% | 103.136,00 |
| 06.09.2024 | 27,31 | 27,45 | 26,87 | 26,90 | -1,93% | 138.574,00 |
| 05.09.2024 | 27,31 | 27,49 | 27,07 | 27,43 | 0,96% | 174.390,00 |
| 04.09.2024 | 27,17 | 27,28 | 27,01 | 27,17 | 0,56% | 190.582,00 |
| 03.09.2024 | 27,21 | 27,36 | 26,86 | 27,02 | -0,66% | 165.823,00 |
| 02.09.2024 | 27,22 | 27,48 | 27,01 | 27,20 | -1,20% | 104.014,00 |
| 30.08.2024 | 28,03 | 28,03 | 27,37 | 27,53 | 4,16% | 409.743,00 |
| 29.08.2024 | 25,66 | 26,44 | 25,59 | 26,43 | 3,40% | 112.000,00 |
| 28.08.2024 | 25,93 | 26,25 | 25,09 | 25,56 | -2,55% | 185.813,00 |
| 27.08.2024 | 26,23 | 26,39 | 26,03 | 26,23 | 1,43% | 126.838,00 |
| 26.08.2024 | 26,11 | 26,29 | 25,70 | 25,86 | -0,23% | 95.035,00 |
| 23.08.2024 | 26,05 | 26,24 | 25,92 | 25,92 | -0,50% | 64.998,00 |
| 22.08.2024 | 26,08 | 26,30 | 25,81 | 26,05 | -0,38% | 66.931,00 |
| 21.08.2024 | 25,98 | 26,15 | 25,86 | 26,15 | 2,75% | 52.485,00 |
| 20.08.2024 | 25,99 | 26,09 | 25,30 | 25,45 | -1,96% | 97.059,00 |
| 19.08.2024 | 25,90 | 25,96 | 25,72 | 25,96 | 0,00% | 116.231,00 |
| 16.08.2024 | 25,80 | 26,04 | 25,63 | 25,96 | 1,72% | 137.996,00 |
| 15.08.2024 | 25,03 | 25,67 | 24,92 | 25,52 | 3,19% | 117.406,00 |
| 14.08.2024 | 24,72 | 24,99 | 24,57 | 24,73 | -1,67% | 97.998,00 |
| 13.08.2024 | 24,99 | 25,15 | 24,87 | 25,15 | 0,76% | 98.715,00 |
| 12.08.2024 | 25,11 | 25,19 | 24,94 | 24,96 | -0,95% | 71.286,00 |
| 09.08.2024 | 25,11 | 25,44 | 25,02 | 25,20 | 2,02% | 145.178,00 |
| 08.08.2024 | 24,36 | 24,98 | 24,21 | 24,70 | -0,40% | 103.547,00 |
| 07.08.2024 | 24,73 | 25,25 | 24,59 | 24,80 | 0,65% | 174.805,00 |
| 06.08.2024 | 24,71 | 24,93 | 24,45 | 24,64 | -0,85% | 260.874,00 |
| 05.08.2024 | 25,09 | 25,25 | 22,86 | 24,85 | -3,16% | 1.701.830,00 |
| 02.08.2024 | 25,69 | 25,99 | 25,36 | 25,66 | -3,53% | 434.069,00 |
| 01.08.2024 | 26,96 | 27,08 | 26,30 | 26,60 | -3,62% | 221.877,00 |
| 31.07.2024 | 27,01 | 27,63 | 26,83 | 27,60 | 4,15% | 295.607,00 |
| 30.07.2024 | 26,44 | 26,77 | 26,16 | 26,50 | -2,82% | 250.275,00 |
| 29.07.2024 | 27,46 | 27,47 | 27,23 | 27,27 | -2,61% | 89.843,00 |
| 26.07.2024 | 27,93 | 28,00 | 27,59 | 28,00 | 0,11% | 119.370,00 |
| 25.07.2024 | 27,52 | 28,01 | 27,37 | 27,97 | 2,45% | 121.361,00 |
| 24.07.2024 | 27,40 | 27,60 | 27,10 | 27,30 | -2,88% | 185.432,00 |
| 23.07.2024 | 27,99 | 28,27 | 27,80 | 28,11 | -3,17% | 257.876,00 |
| 22.07.2024 | 29,01 | 29,10 | 28,73 | 29,03 | 1,50% | 174.388,00 |
| 19.07.2024 | 28,50 | 28,80 | 28,37 | 28,60 | 2,22% | 174.192,00 |
| 18.07.2024 | 28,46 | 28,58 | 27,94 | 27,98 | 0,83% | 143.902,00 |
| 17.07.2024 | 28,17 | 28,24 | 27,64 | 27,75 | -2,12% | 177.679,00 |
| 16.07.2024 | 28,30 | 28,47 | 28,15 | 28,35 | -0,53% | 120.871,00 |
| 15.07.2024 | 28,88 | 28,93 | 28,50 | 28,50 | -1,25% | 182.221,00 |
| 12.07.2024 | 29,12 | 29,28 | 28,80 | 28,86 | 0,21% | 285.309,00 |
| 11.07.2024 | 28,49 | 28,80 | 28,36 | 28,80 | 1,59% | 224.709,00 |
| 10.07.2024 | 28,10 | 28,35 | 27,96 | 28,35 | 1,03% | 203.640,00 |
| 09.07.2024 | 27,95 | 28,11 | 27,66 | 28,06 | 1,93% | 136.586,00 |
| 08.07.2024 | 27,59 | 27,69 | 27,35 | 27,53 | -0,90% | 136.686,00 |