11,373€
1,90%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 11,41 | 11,50 | 11,02 | 11,22 | -0,71% | 435.683,00 |
| 19.03.2026 | 11,49 | 11,53 | 11,16 | 11,30 | 1,32% | 641.217,00 |
| 18.03.2026 | 11,38 | 11,40 | 11,11 | 11,15 | -3,38% | 520.755,00 |
| 17.03.2026 | 11,59 | 11,71 | 11,47 | 11,54 | -0,69% | 632.884,00 |
| 16.03.2026 | 11,62 | 11,68 | 11,36 | 11,62 | 7,77% | 2.824.498,00 |
| 13.03.2026 | 10,79 | 10,87 | 10,71 | 10,78 | 0,77% | 546.263,00 |
| 12.03.2026 | 10,80 | 10,88 | 10,64 | 10,70 | -0,05% | 350.147,00 |
| 11.03.2026 | 10,73 | 10,84 | 10,70 | 10,71 | 0,99% | 277.307,00 |
| 10.03.2026 | 10,64 | 10,71 | 10,52 | 10,60 | -1,72% | 450.475,00 |
| 09.03.2026 | 10,70 | 10,86 | 10,64 | 10,79 | 5,84% | 1.664.357,00 |
| 06.03.2026 | 10,25 | 10,35 | 10,18 | 10,19 | -0,78% | 352.096,00 |
| 05.03.2026 | 10,18 | 10,38 | 10,12 | 10,27 | -3,48% | 671.369,00 |
| 04.03.2026 | 10,30 | 10,65 | 10,29 | 10,64 | 2,01% | 265.873,00 |
| 03.03.2026 | 10,56 | 10,64 | 10,25 | 10,43 | -2,84% | 606.688,00 |
| 02.03.2026 | 10,60 | 10,86 | 10,49 | 10,74 | 5,35% | 1.786.705,00 |
| 27.02.2026 | 10,26 | 10,34 | 10,16 | 10,19 | -1,16% | 365.567,00 |
| 26.02.2026 | 10,47 | 10,47 | 10,24 | 10,31 | -3,82% | 686.659,00 |
| 25.02.2026 | 10,70 | 10,80 | 10,65 | 10,72 | -1,56% | 304.487,00 |
| 24.02.2026 | 10,75 | 10,90 | 10,64 | 10,89 | 1,87% | 541.032,00 |
| 23.02.2026 | 10,70 | 10,83 | 10,67 | 10,69 | 2,30% | 668.352,00 |
| 20.02.2026 | 10,50 | 10,65 | 10,34 | 10,45 | -1,28% | 475.906,00 |
| 19.02.2026 | 10,60 | 10,66 | 10,45 | 10,59 | 0,00% | 426.576,00 |
| 18.02.2026 | 10,56 | 10,66 | 10,44 | 10,59 | 0,95% | 242.939,00 |
| 17.02.2026 | 10,49 | 10,55 | 10,37 | 10,49 | -0,33% | 275.260,00 |
| 16.02.2026 | 10,50 | 10,54 | 10,39 | 10,52 | 1,79% | 209.847,00 |
| 13.02.2026 | 10,53 | 10,60 | 10,06 | 10,34 | -1,48% | 400.518,00 |
| 12.02.2026 | 10,69 | 10,70 | 10,34 | 10,49 | -2,46% | 408.563,00 |
| 11.02.2026 | 10,59 | 10,76 | 10,58 | 10,76 | 4,01% | 507.681,00 |
| 10.02.2026 | 10,26 | 10,39 | 10,21 | 10,34 | 2,02% | 431.485,00 |
| 09.02.2026 | 10,20 | 10,20 | 10,01 | 10,14 | -1,03% | 501.985,00 |
| 06.02.2026 | 10,04 | 10,25 | 9,86 | 10,24 | 4,17% | 857.268,00 |
| 05.02.2026 | 9,84 | 9,92 | 9,66 | 9,83 | 3,02% | 752.979,00 |
| 04.02.2026 | 9,80 | 9,86 | 9,51 | 9,54 | -1,30% | 660.105,00 |
| 03.02.2026 | 9,75 | 9,80 | 9,51 | 9,67 | -1,35% | 1.343.039,00 |
| 02.02.2026 | 9,86 | 10,09 | 9,70 | 9,80 | -7,37% | 2.687.305,00 |
| 30.01.2026 | 10,55 | 10,67 | 10,43 | 10,58 | -0,75% | 648.068,00 |
| 29.01.2026 | 10,87 | 10,94 | 10,65 | 10,66 | -2,38% | 711.061,00 |
| 28.01.2026 | 10,91 | 10,98 | 10,85 | 10,92 | 3,02% | 711.029,00 |
| 27.01.2026 | 10,67 | 10,68 | 10,51 | 10,60 | -1,17% | 442.778,00 |
| 26.01.2026 | 10,67 | 10,75 | 10,63 | 10,73 | -1,29% | 559.928,00 |
| 23.01.2026 | 10,88 | 10,96 | 10,82 | 10,87 | -0,78% | 357.253,00 |
| 22.01.2026 | 10,90 | 11,07 | 10,85 | 10,95 | -0,45% | 506.274,00 |
| 21.01.2026 | 10,71 | 11,02 | 10,71 | 11,00 | 3,58% | 583.253,00 |
| 20.01.2026 | 10,75 | 10,80 | 10,52 | 10,62 | -5,09% | 1.179.049,00 |
| 19.01.2026 | 11,10 | 11,28 | 11,02 | 11,19 | 1,54% | 786.995,00 |
| 16.01.2026 | 11,06 | 11,10 | 10,86 | 11,02 | -0,72% | 765.558,00 |
| 15.01.2026 | 10,92 | 11,25 | 10,86 | 11,10 | 4,67% | 929.361,00 |
| 14.01.2026 | 10,78 | 10,81 | 10,61 | 10,61 | -1,76% | 483.824,00 |
| 13.01.2026 | 10,69 | 10,80 | 10,63 | 10,80 | 0,89% | 511.206,00 |
| 12.01.2026 | 10,51 | 10,72 | 10,46 | 10,70 | 2,49% | 708.198,00 |
| 09.01.2026 | 10,48 | 10,50 | 10,37 | 10,44 | -0,24% | 557.156,00 |
| 08.01.2026 | 10,40 | 10,50 | 10,34 | 10,47 | -0,24% | 653.142,00 |
| 07.01.2026 | 10,50 | 10,59 | 10,42 | 10,49 | -3,18% | 979.280,00 |
| 06.01.2026 | 10,87 | 10,99 | 10,79 | 10,84 | 1,36% | 674.464,00 |
| 05.01.2026 | 10,67 | 10,73 | 10,54 | 10,69 | -2,82% | 1.144.339,00 |
| 02.01.2026 | 10,80 | 11,01 | 10,74 | 11,00 | 3,00% | 1.217.552,00 |
| 30.12.2025 | 10,70 | 10,74 | 10,61 | 10,68 | 0,23% | 549.138,00 |
| 29.12.2025 | 10,53 | 10,71 | 10,46 | 10,66 | 5,03% | 1.590.007,00 |
| 23.12.2025 | 10,20 | 10,22 | 10,08 | 10,15 | -0,78% | 776.196,00 |
| 22.12.2025 | 10,16 | 10,30 | 10,16 | 10,23 | -0,54% | 843.919,00 |
| 19.12.2025 | 10,31 | 10,36 | 10,21 | 10,28 | -0,48% | 603.698,00 |
| 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 |