3,480€
-0,37%
Echtzeit-Aktienkurs BYD Electronic [International] Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Electronic [International] Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 3,47 | 3,49 | 3,43 | 3,45 | -1,22% | 11.664,00 |
| 03.07.2025 | 3,56 | 3,58 | 3,47 | 3,49 | 0,46% | 30.469,00 |
| 02.07.2025 | 3,44 | 3,50 | 3,42 | 3,48 | 0,99% | 14.151,00 |
| 01.07.2025 | 3,46 | 3,47 | 3,40 | 3,44 | -0,03% | 18.310,00 |
| 30.06.2025 | 3,45 | 3,49 | 3,42 | 3,44 | 0,39% | 19.998,00 |
| 27.06.2025 | 3,44 | 3,46 | 3,39 | 3,43 | 0,56% | 6.714,00 |
| 26.06.2025 | 3,42 | 3,44 | 3,39 | 3,41 | -3,07% | 23.542,00 |
| 25.06.2025 | 3,48 | 3,53 | 3,46 | 3,52 | 0,20% | 22.281,00 |
| 24.06.2025 | 3,47 | 3,54 | 3,45 | 3,51 | 4,80% | 48.311,00 |
| 23.06.2025 | 3,39 | 3,44 | 3,33 | 3,35 | 1,06% | 31.084,00 |
| 20.06.2025 | 3,32 | 3,34 | 3,31 | 3,32 | -0,66% | 7.440,00 |
| 19.06.2025 | 3,34 | 3,35 | 3,28 | 3,34 | -2,18% | 47.483,00 |
| 18.06.2025 | 3,37 | 3,42 | 3,35 | 3,41 | -1,98% | 23.159,00 |
| 17.06.2025 | 3,43 | 3,50 | 3,43 | 3,48 | 1,43% | 9.413,00 |
| 16.06.2025 | 3,41 | 3,44 | 3,39 | 3,43 | -1,32% | 13.634,00 |
| 13.06.2025 | 3,40 | 3,49 | 3,39 | 3,48 | -2,18% | 51.595,00 |
| 12.06.2025 | 3,53 | 3,58 | 3,47 | 3,56 | -1,41% | 58.635,00 |
| 11.06.2025 | 3,66 | 3,67 | 3,60 | 3,61 | 0,61% | 35.169,00 |
| 10.06.2025 | 3,54 | 3,62 | 3,51 | 3,59 | -2,13% | 32.073,00 |
| 09.06.2025 | 3,62 | 3,68 | 3,62 | 3,66 | 1,85% | 32.982,00 |
| 06.06.2025 | 3,58 | 3,65 | 3,53 | 3,60 | 0,07% | 42.989,00 |
| 05.06.2025 | 3,58 | 3,63 | 3,56 | 3,59 | 1,58% | 20.594,00 |
| 04.06.2025 | 3,53 | 3,58 | 3,50 | 3,54 | -1,57% | 36.447,00 |
| 03.06.2025 | 3,48 | 3,59 | 3,48 | 3,59 | 2,19% | 40.217,00 |
| 02.06.2025 | 3,47 | 3,52 | 3,46 | 3,52 | -2,31% | 30.848,00 |
| 30.05.2025 | 3,53 | 3,63 | 3,49 | 3,60 | -4,14% | 78.344,00 |
| 29.05.2025 | 3,74 | 3,79 | 3,72 | 3,76 | 1,97% | 16.594,00 |
| 28.05.2025 | 3,62 | 3,72 | 3,58 | 3,68 | 0,70% | 37.055,00 |
| 27.05.2025 | 3,63 | 3,68 | 3,61 | 3,66 | -1,20% | 42.762,00 |
| 26.05.2025 | 3,63 | 3,72 | 3,61 | 3,70 | -2,00% | 74.073,00 |
| 23.05.2025 | 3,83 | 3,84 | 3,76 | 3,78 | -2,07% | 31.313,00 |
| 22.05.2025 | 3,83 | 3,94 | 3,80 | 3,86 | -2,32% | 41.359,00 |
| 21.05.2025 | 3,94 | 4,03 | 3,91 | 3,95 | -0,60% | 31.536,00 |
| 20.05.2025 | 3,89 | 4,03 | 3,87 | 3,97 | 1,51% | 40.304,00 |
| 19.05.2025 | 3,89 | 3,93 | 3,87 | 3,91 | -2,54% | 35.247,00 |
| 16.05.2025 | 3,95 | 4,04 | 3,94 | 4,02 | -0,62% | 29.074,00 |
| 15.05.2025 | 4,00 | 4,05 | 3,97 | 4,04 | -3,04% | 21.900,00 |
| 14.05.2025 | 4,10 | 4,17 | 4,05 | 4,17 | 0,34% | 31.532,00 |
| 13.05.2025 | 4,10 | 4,21 | 4,05 | 4,15 | -5,69% | 92.512,00 |
| 12.05.2025 | 4,07 | 4,50 | 4,06 | 4,40 | 15,08% | 129.162,00 |
| 09.05.2025 | 3,83 | 3,88 | 3,79 | 3,83 | -1,57% | 18.427,00 |
| 08.05.2025 | 3,86 | 3,93 | 3,83 | 3,89 | 0,71% | 16.528,00 |
| 07.05.2025 | 3,84 | 3,90 | 3,80 | 3,86 | 3,14% | 39.377,00 |
| 06.05.2025 | 3,77 | 3,81 | 3,70 | 3,74 | -3,28% | 33.331,00 |
| 05.05.2025 | 3,87 | 3,90 | 3,85 | 3,87 | 1,40% | 17.921,00 |
| 02.05.2025 | 3,81 | 3,87 | 3,78 | 3,82 | 4,39% | 57.181,00 |
| 30.04.2025 | 3,63 | 3,67 | 3,62 | 3,66 | 0,19% | 22.348,00 |
| 29.04.2025 | 3,61 | 3,65 | 3,60 | 3,65 | -3,16% | 44.971,00 |
| 28.04.2025 | 3,62 | 3,77 | 3,60 | 3,77 | -5,54% | 156.141,00 |
| 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 |