3,982€
2,08%
Echtzeit-Aktienkurs BYD Electronic [International] Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Electronic [International] Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,99 | 4,02 | 3,93 | 3,99 | 2,28% | 33.178,00 |
| 24.04.2025 | 3,83 | 3,93 | 3,80 | 3,90 | -4,16% | 54.415,00 |
| 23.04.2025 | 3,93 | 4,11 | 3,92 | 4,07 | 8,33% | 52.838,00 |
| 22.04.2025 | 3,67 | 3,80 | 3,66 | 3,76 | 4,03% | 24.950,00 |
| 17.04.2025 | 3,65 | 3,67 | 3,58 | 3,61 | 0,49% | 12.470,00 |
| 16.04.2025 | 3,58 | 3,67 | 3,55 | 3,59 | -5,20% | 31.565,00 |
| 15.04.2025 | 3,73 | 3,81 | 3,70 | 3,79 | -2,62% | 26.620,00 |
| 14.04.2025 | 3,82 | 3,93 | 3,79 | 3,89 | 2,45% | 43.819,00 |
| 11.04.2025 | 3,77 | 3,88 | 3,70 | 3,80 | 4,45% | 65.017,00 |
| 10.04.2025 | 3,67 | 3,74 | 3,60 | 3,64 | 4,08% | 66.940,00 |
| 09.04.2025 | 3,29 | 3,55 | 3,29 | 3,50 | 6,57% | 114.375,00 |
| 08.04.2025 | 3,28 | 3,60 | 3,21 | 3,28 | -10,15% | 187.569,00 |
| 07.04.2025 | 3,41 | 3,90 | 3,28 | 3,65 | -9,33% | 178.335,00 |
| 04.04.2025 | 4,34 | 4,37 | 4,00 | 4,03 | -10,93% | 46.032,00 |
| 03.04.2025 | 4,30 | 4,52 | 4,25 | 4,52 | -7,22% | 78.246,00 |
| 02.04.2025 | 4,85 | 4,89 | 4,80 | 4,87 | 3,06% | 40.875,00 |
| 01.04.2025 | 4,73 | 4,79 | 4,70 | 4,73 | -2,17% | 11.118,00 |
| 31.03.2025 | 4,73 | 4,87 | 4,71 | 4,83 | -1,90% | 22.622,00 |
| 28.03.2025 | 4,95 | 5,00 | 4,86 | 4,93 | -2,82% | 20.560,00 |
| 27.03.2025 | 4,95 | 5,07 | 4,89 | 5,07 | 2,70% | 17.363,00 |
| 26.03.2025 | 4,89 | 4,98 | 4,83 | 4,94 | -4,03% | 40.331,00 |
| 25.03.2025 | 4,99 | 5,18 | 4,95 | 5,14 | -7,58% | 54.945,00 |
| 24.03.2025 | 5,47 | 5,65 | 5,47 | 5,57 | -2,28% | 22.944,00 |
| 21.03.2025 | 5,59 | 5,72 | 5,58 | 5,70 | -2,65% | 33.591,00 |
| 20.03.2025 | 5,75 | 5,90 | 5,70 | 5,85 | -2,73% | 67.901,00 |
| 19.03.2025 | 5,96 | 6,08 | 5,88 | 6,01 | -4,65% | 53.725,00 |
| 18.03.2025 | 6,15 | 6,39 | 6,14 | 6,31 | 5,70% | 73.502,00 |
| 17.03.2025 | 6,00 | 6,06 | 5,88 | 5,97 | -1,03% | 28.390,00 |
| 14.03.2025 | 5,92 | 6,08 | 5,87 | 6,03 | 3,20% | 20.555,00 |
| 13.03.2025 | 5,74 | 5,87 | 5,74 | 5,84 | -0,76% | 8.831,00 |
| 12.03.2025 | 5,89 | 6,00 | 5,79 | 5,89 | -0,44% | 11.926,00 |
| 11.03.2025 | 5,85 | 5,97 | 5,80 | 5,91 | 2,04% | 12.894,00 |
| 10.03.2025 | 5,85 | 5,87 | 5,75 | 5,80 | -1,68% | 9.894,00 |
| 07.03.2025 | 5,93 | 5,98 | 5,83 | 5,89 | -1,93% | 10.250,00 |
| 06.03.2025 | 5,96 | 6,07 | 5,93 | 6,01 | -3,66% | 19.194,00 |
| 05.03.2025 | 6,17 | 6,30 | 6,13 | 6,24 | 7,53% | 43.122,00 |
| 04.03.2025 | 5,96 | 5,98 | 5,79 | 5,80 | 0,17% | 40.241,00 |
| 03.03.2025 | 5,89 | 5,98 | 5,79 | 5,79 | -6,79% | 52.215,00 |
| 28.02.2025 | 6,17 | 6,25 | 6,02 | 6,21 | -9,83% | 61.166,00 |
| 27.02.2025 | 6,89 | 6,96 | 6,84 | 6,89 | 2,10% | 4.313,00 |
| 26.02.2025 | 6,73 | 6,85 | 6,70 | 6,75 | -0,69% | 18.682,00 |
| 25.02.2025 | 6,83 | 6,91 | 6,75 | 6,80 | -3,23% | 19.396,00 |
| 24.02.2025 | 7,04 | 7,07 | 7,00 | 7,02 | -1,03% | 7.658,00 |
| 21.02.2025 | 7,11 | 7,19 | 7,04 | 7,10 | 2,35% | 82.627,00 |
| 20.02.2025 | 7,00 | 7,00 | 6,82 | 6,93 | -1,67% | 28.405,00 |
| 19.02.2025 | 7,02 | 7,10 | 6,97 | 7,05 | 4,79% | 36.310,00 |
| 18.02.2025 | 6,84 | 6,84 | 6,60 | 6,73 | -2,45% | 132.479,00 |
| 17.02.2025 | 6,85 | 6,97 | 6,74 | 6,90 | -4,08% | 54.389,00 |
| 14.02.2025 | 7,20 | 7,27 | 7,15 | 7,19 | 0,87% | 42.865,00 |
| 13.02.2025 | 7,00 | 7,20 | 6,80 | 7,13 | -9,68% | 268.403,00 |
| 12.02.2025 | 7,42 | 8,00 | 7,33 | 7,89 | 13,29% | 270.470,00 |
| 11.02.2025 | 6,91 | 7,00 | 6,82 | 6,97 | 1,68% | 44.309,00 |
| 10.02.2025 | 6,71 | 6,90 | 6,70 | 6,85 | 2,54% | 33.121,00 |
| 07.02.2025 | 6,59 | 6,70 | 6,53 | 6,68 | -0,48% | 40.126,00 |
| 06.02.2025 | 6,59 | 6,80 | 6,50 | 6,71 | 21,20% | 189.261,00 |
| 05.02.2025 | 5,53 | 5,56 | 5,47 | 5,54 | 1,84% | 24.178,00 |
| 04.02.2025 | 5,46 | 5,50 | 5,39 | 5,44 | 4,02% | 22.264,00 |
| 03.02.2025 | 5,23 | 5,31 | 5,16 | 5,23 | 1,00% | 36.636,00 |
| 31.01.2025 | 5,25 | 5,25 | 5,15 | 5,18 | -0,52% | 25.739,00 |
| 30.01.2025 | 5,18 | 5,24 | 5,13 | 5,20 | 0,54% | 6.126,00 |
| 29.01.2025 | 5,19 | 5,22 | 5,13 | 5,18 | 0,14% | 3.268,00 |
| 28.01.2025 | 5,15 | 5,21 | 5,12 | 5,17 | 0,84% | 12.167,00 |
| 27.01.2025 | 5,17 | 5,19 | 5,09 | 5,13 | -1,25% | 11.899,00 |
| 24.01.2025 | 5,21 | 5,25 | 5,14 | 5,19 | 4,43% | 10.287,00 |
| 23.01.2025 | 4,97 | 5,03 | 4,92 | 4,97 | -3,34% | 7.660,00 |
| 22.01.2025 | 5,13 | 5,19 | 5,09 | 5,14 | 1,62% | 7.272,00 |
| 21.01.2025 | 5,05 | 5,15 | 5,02 | 5,06 | 5,28% | 19.585,00 |
| 20.01.2025 | 4,84 | 4,90 | 4,80 | 4,81 | 0,69% | 8.524,00 |
| 17.01.2025 | 4,77 | 4,82 | 4,71 | 4,77 | 1,28% | 7.763,00 |
| 16.01.2025 | 4,71 | 4,77 | 4,67 | 4,71 | -0,99% | 12.643,00 |
| 15.01.2025 | 4,63 | 4,78 | 4,63 | 4,76 | -1,24% | 20.918,00 |
| 14.01.2025 | 4,84 | 4,89 | 4,78 | 4,82 | 3,18% | 3.931,00 |
| 13.01.2025 | 4,65 | 4,71 | 4,61 | 4,67 | -3,86% | 13.184,00 |
| 10.01.2025 | 4,87 | 4,93 | 4,83 | 4,86 | -4,21% | 11.367,00 |
| 09.01.2025 | 5,06 | 5,12 | 5,02 | 5,07 | 0,61% | 2.153,00 |
| 08.01.2025 | 5,02 | 5,08 | 4,99 | 5,04 | -2,83% | 4.182,00 |
| 07.01.2025 | 5,16 | 5,20 | 5,12 | 5,19 | 1,29% | 5.882,00 |
| 06.01.2025 | 5,08 | 5,17 | 5,00 | 5,12 | -0,37% | 14.582,00 |
| 03.01.2025 | 5,13 | 5,19 | 5,09 | 5,14 | 2,99% | 6.079,00 |
| 02.01.2025 | 5,03 | 5,03 | 4,93 | 4,99 | -3,17% | 7.681,00 |
| 30.12.2024 | 5,23 | 5,27 | 5,13 | 5,16 | -2,35% | 8.513,00 |
| 27.12.2024 | 5,32 | 5,35 | 5,23 | 5,28 | 9,61% | 38.734,00 |
| 23.12.2024 | 4,87 | 4,93 | 4,81 | 4,82 | 0,56% | 22.622,00 |
| 20.12.2024 | 4,87 | 4,91 | 4,78 | 4,79 | 2,34% | 28.874,00 |
| 19.12.2024 | 4,87 | 4,90 | 4,64 | 4,68 | -3,57% | 44.775,00 |
| 18.12.2024 | 4,85 | 4,89 | 4,81 | 4,85 | 0,55% | 11.000,00 |
| 17.12.2024 | 4,87 | 4,94 | 4,77 | 4,83 | -0,93% | 42.372,00 |
| 16.12.2024 | 4,95 | 4,95 | 4,85 | 4,87 | -5,84% | 41.776,00 |
| 13.12.2024 | 5,12 | 5,18 | 5,07 | 5,18 | 1,83% | 14.108,00 |
| 12.12.2024 | 5,08 | 5,15 | 5,05 | 5,08 | -1,24% | 18.557,00 |
| 11.12.2024 | 5,07 | 5,19 | 5,07 | 5,15 | 1,78% | 33.568,00 |
| 10.12.2024 | 5,09 | 5,14 | 4,97 | 5,06 | -4,46% | 43.275,00 |
| 09.12.2024 | 5,12 | 5,36 | 5,03 | 5,29 | 12,40% | 128.729,00 |
| 06.12.2024 | 4,77 | 4,80 | 4,68 | 4,71 | -0,96% | 45.932,00 |
| 05.12.2024 | 4,77 | 4,82 | 4,72 | 4,75 | 3,95% | 38.806,00 |
| 04.12.2024 | 4,60 | 4,63 | 4,52 | 4,57 | -1,00% | 34.178,00 |
| 03.12.2024 | 4,71 | 4,72 | 4,59 | 4,62 | 0,34% | 90.878,00 |
| 02.12.2024 | 4,65 | 4,69 | 4,53 | 4,60 | 9,22% | 69.492,00 |
| 29.11.2024 | 4,18 | 4,25 | 4,16 | 4,22 | 1,29% | 16.538,00 |
| 28.11.2024 | 4,15 | 4,21 | 4,12 | 4,16 | 3,73% | 2.699,00 |