8,477€
-2,96%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 8,45 | 8,57 | 8,43 | 8,47 | -3,04% | 614.053,00 |
| 28.09.2026 | 8,77 | 8,83 | 8,67 | 8,74 | -1,05% | 235.978,00 |
| 25.09.2026 | 8,70 | 8,84 | 8,67 | 8,83 | -1,15% | 315.407,00 |
| 24.09.2026 | 8,90 | 9,00 | 8,86 | 8,93 | -0,32% | 292.694,00 |
| 23.09.2026 | 9,01 | 9,04 | 8,90 | 8,96 | -1,54% | 335.745,00 |
| 22.09.2026 | 8,98 | 9,15 | 8,93 | 9,10 | 0,66% | 311.751,00 |
| 21.09.2026 | 8,99 | 9,09 | 8,95 | 9,04 | 0,06% | 170.538,00 |
| 18.09.2026 | 9,05 | 9,10 | 8,98 | 9,03 | -0,78% | 137.011,00 |
| 17.09.2026 | 8,77 | 9,20 | 8,75 | 9,11 | 3,53% | 561.387,00 |
| 16.09.2026 | 8,78 | 8,88 | 8,72 | 8,80 | 0,07% | 158.613,00 |
| 15.09.2026 | 8,76 | 8,84 | 8,71 | 8,79 | -2,02% | 173.158,00 |
| 14.09.2026 | 8,91 | 9,04 | 8,81 | 8,97 | 2,02% | 289.625,00 |
| 11.09.2026 | 8,78 | 8,95 | 8,75 | 8,79 | 1,40% | 319.504,00 |
| 10.09.2026 | 8,68 | 8,78 | 8,64 | 8,67 | -3,49% | 630.525,00 |
| 09.09.2026 | 9,00 | 9,03 | 8,89 | 8,98 | -2,50% | 972.637,00 |
| 08.09.2026 | 9,22 | 9,25 | 9,18 | 9,21 | -1,81% | 372.128,00 |
| 07.09.2026 | 9,28 | 9,40 | 9,24 | 9,38 | -0,69% | 244.027,00 |
| 04.09.2026 | 9,45 | 9,46 | 9,35 | 9,45 | -0,12% | 238.892,00 |
| 03.09.2026 | 9,38 | 9,50 | 9,36 | 9,46 | 0,28% | 224.611,00 |
| 02.09.2026 | 9,48 | 9,50 | 9,36 | 9,43 | -1,83% | 319.557,00 |
| 01.09.2026 | 9,86 | 9,87 | 9,57 | 9,61 | 0,39% | 231.363,00 |
| 31.08.2026 | 9,53 | 9,70 | 9,48 | 9,57 | -3,23% | 520.849,00 |
| 28.08.2026 | 10,13 | 10,14 | 9,82 | 9,89 | -0,77% | 358.953,00 |
| 27.08.2026 | 9,96 | 10,04 | 9,90 | 9,97 | -0,90% | 212.462,00 |
| 26.08.2026 | 10,22 | 10,22 | 10,03 | 10,06 | -1,68% | 152.973,00 |
| 25.08.2026 | 10,28 | 10,36 | 10,07 | 10,23 | 2,97% | 497.777,00 |
| 24.08.2026 | 10,16 | 10,17 | 9,90 | 9,94 | -2,00% | 294.279,00 |
| 21.08.2026 | 10,10 | 10,17 | 10,01 | 10,14 | 1,81% | 418.345,00 |
| 20.08.2026 | 10,03 | 10,08 | 9,89 | 9,96 | 1,00% | 215.461,00 |
| 19.08.2026 | 9,87 | 9,88 | 9,71 | 9,86 | 0,34% | 194.459,00 |
| 18.08.2026 | 9,93 | 9,97 | 9,74 | 9,83 | -0,81% | 216.772,00 |
| 17.08.2026 | 9,96 | 10,01 | 9,85 | 9,91 | 1,66% | 246.064,00 |
| 14.08.2026 | 9,76 | 9,78 | 9,65 | 9,75 | -0,02% | 232.163,00 |
| 13.08.2026 | 9,83 | 9,84 | 9,51 | 9,75 | -0,96% | 586.563,00 |
| 12.08.2026 | 9,97 | 10,04 | 9,83 | 9,84 | -0,85% | 263.224,00 |
| 11.08.2026 | 9,96 | 10,06 | 9,91 | 9,93 | -2,19% | 321.218,00 |
| 10.08.2026 | 10,20 | 10,21 | 10,06 | 10,15 | -0,26% | 185.290,00 |
| 07.08.2026 | 9,98 | 10,17 | 9,93 | 10,17 | 2,32% | 207.119,00 |
| 06.08.2026 | 10,02 | 10,10 | 9,81 | 9,94 | -2,70% | 428.965,00 |
| 05.08.2026 | 10,35 | 10,38 | 10,12 | 10,22 | -0,97% | 447.705,00 |
| 04.08.2026 | 10,37 | 10,40 | 10,14 | 10,32 | -1,54% | 600.322,00 |
| 03.08.2026 | 10,50 | 10,53 | 10,41 | 10,48 | 1,00% | 468.427,00 |
| 31.07.2026 | 10,44 | 10,48 | 10,26 | 10,38 | -0,42% | 346.726,00 |
| 30.07.2026 | 10,55 | 10,59 | 10,30 | 10,42 | -0,06% | 329.731,00 |
| 29.07.2026 | 10,35 | 10,47 | 10,33 | 10,43 | 3,14% | 741.245,00 |
| 28.07.2026 | 9,99 | 10,14 | 9,96 | 10,11 | 2,14% | 338.552,00 |
| 27.07.2026 | 9,93 | 9,95 | 9,81 | 9,90 | 0,32% | 309.229,00 |
| 24.07.2026 | 9,88 | 9,95 | 9,80 | 9,87 | 1,12% | 283.598,00 |
| 23.07.2026 | 9,91 | 9,94 | 9,72 | 9,76 | -0,95% | 290.617,00 |
| 22.07.2026 | 9,82 | 9,88 | 9,76 | 9,85 | -1,10% | 216.892,00 |
| 21.07.2026 | 10,08 | 10,12 | 9,89 | 9,96 | -0,95% | 326.548,00 |
| 20.07.2026 | 10,02 | 10,16 | 9,96 | 10,06 | 0,87% | 375.993,00 |
| 17.07.2026 | 9,84 | 9,99 | 9,76 | 9,97 | -0,67% | 313.295,00 |
| 16.07.2026 | 10,14 | 10,17 | 10,00 | 10,04 | 3,00% | 579.405,00 |
| 15.07.2026 | 9,75 | 9,88 | 9,66 | 9,74 | 1,32% | 474.473,00 |
| 14.07.2026 | 9,59 | 9,70 | 9,57 | 9,62 | 3,24% | 257.564,00 |
| 13.07.2026 | 9,44 | 9,46 | 9,29 | 9,32 | -2,09% | 290.859,00 |
| 10.07.2026 | 9,51 | 9,56 | 9,42 | 9,51 | 2,52% | 251.722,00 |
| 09.07.2026 | 9,26 | 9,34 | 9,21 | 9,28 | -2,37% | 326.449,00 |
| 08.07.2026 | 9,55 | 9,63 | 9,34 | 9,51 | 2,96% | 512.756,00 |
| 07.07.2026 | 9,34 | 9,37 | 9,20 | 9,23 | -1,53% | 297.604,00 |
| 06.07.2026 | 9,40 | 9,48 | 9,25 | 9,37 | -1,42% | 497.805,00 |
| 03.07.2026 | 9,23 | 9,55 | 9,20 | 9,51 | 6,09% | 995.721,00 |
| 02.07.2026 | 8,82 | 9,14 | 8,70 | 8,96 | 3,28% | 915.352,00 |
| 01.07.2026 | 8,14 | 8,89 | 8,14 | 8,68 | 6,56% | 1.140.210,00 |
| 30.06.2026 | 8,15 | 8,17 | 8,03 | 8,15 | -0,79% | 419.720,00 |
| 29.06.2026 | 8,20 | 8,25 | 8,13 | 8,21 | -0,33% | 404.982,00 |
| 26.06.2026 | 8,23 | 8,25 | 8,08 | 8,24 | -3,89% | 1.006.396,00 |
| 25.06.2026 | 8,55 | 8,58 | 8,47 | 8,57 | -0,13% | 142.301,00 |
| 24.06.2026 | 8,50 | 8,63 | 8,48 | 8,58 | 0,96% | 622.668,00 |
| 23.06.2026 | 8,51 | 8,54 | 8,37 | 8,50 | -2,58% | 1.446.076,00 |
| 22.06.2026 | 8,75 | 8,80 | 8,56 | 8,73 | -1,70% | 861.106,00 |
| 19.06.2026 | 8,99 | 9,04 | 8,84 | 8,88 | -0,78% | 424.336,00 |
| 18.06.2026 | 9,08 | 9,10 | 8,83 | 8,95 | -0,77% | 946.052,00 |
| 17.06.2026 | 9,00 | 9,04 | 8,95 | 9,01 | -1,71% | 445.308,00 |
| 16.06.2026 | 9,28 | 9,33 | 9,11 | 9,17 | -2,70% | 752.460,00 |
| 15.06.2026 | 9,36 | 9,50 | 9,31 | 9,43 | -1,19% | 572.801,00 |
| 12.06.2026 | 9,50 | 9,60 | 9,47 | 9,54 | 0,89% | 261.019,00 |
| 11.06.2026 | 9,37 | 9,49 | 9,25 | 9,45 | -0,76% | 1.311.624,00 |
| 10.06.2026 | 9,49 | 9,60 | 9,44 | 9,53 | -0,82% | 358.311,00 |
| 09.06.2026 | 9,84 | 9,92 | 9,52 | 9,61 | -1,33% | 440.256,00 |
| 08.06.2026 | 9,73 | 9,87 | 9,68 | 9,74 | -1,62% | 413.780,00 |
| 05.06.2026 | 9,97 | 9,97 | 9,86 | 9,90 | -2,06% | 971.729,00 |
| 04.06.2026 | 10,10 | 10,16 | 10,04 | 10,10 | -0,73% | 188.263,00 |
| 03.06.2026 | 10,23 | 10,29 | 10,15 | 10,18 | -2,93% | 470.529,00 |
| 02.06.2026 | 10,53 | 10,64 | 10,46 | 10,48 | 4,19% | 1.138.002,00 |
| 01.06.2026 | 9,96 | 10,18 | 9,89 | 10,06 | 0,58% | 561.760,00 |
| 29.05.2026 | 10,11 | 10,15 | 9,96 | 10,00 | 0,88% | 415.936,00 |
| 28.05.2026 | 9,97 | 10,00 | 9,89 | 9,92 | -0,97% | 523.237,00 |
| 27.05.2026 | 10,00 | 10,06 | 9,89 | 10,01 | -1,79% | 720.376,00 |
| 26.05.2026 | 10,25 | 10,33 | 10,15 | 10,20 | 0,46% | 454.715,00 |
| 25.05.2026 | 10,06 | 10,22 | 10,06 | 10,15 | 0,57% | 242.984,00 |
| 22.05.2026 | 10,05 | 10,15 | 9,99 | 10,09 | 1,61% | 781.018,00 |
| 21.05.2026 | 9,98 | 10,03 | 9,90 | 9,93 | -0,60% | 574.800,00 |
| 20.05.2026 | 10,02 | 10,03 | 9,91 | 9,99 | -3,00% | 1.645.096,00 |
| 19.05.2026 | 10,30 | 10,41 | 10,26 | 10,30 | -0,79% | 431.193,00 |
| 18.05.2026 | 10,30 | 10,44 | 10,25 | 10,38 | -1,97% | 730.867,00 |
| 15.05.2026 | 10,56 | 10,67 | 10,54 | 10,59 | -1,94% | 496.544,00 |
| 14.05.2026 | 10,78 | 10,86 | 10,72 | 10,80 | -2,15% | 428.450,00 |
| 13.05.2026 | 10,69 | 11,08 | 10,61 | 11,04 | 1,81% | 562.510,00 |