3,039€
-1,84%
Echtzeit-Aktienkurs BYD Electronic [International] Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Electronic [International] Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,99 | 3,05 | 2,97 | 3,04 | -2,79% | 17.672,00 |
| 01.04.2026 | 3,07 | 3,15 | 3,03 | 3,12 | 0,16% | 25.108,00 |
| 31.03.2026 | 3,06 | 3,13 | 3,02 | 3,12 | -3,90% | 24.574,00 |
| 30.03.2026 | 3,27 | 3,29 | 3,19 | 3,24 | -1,96% | 14.561,00 |
| 27.03.2026 | 3,42 | 3,42 | 3,30 | 3,31 | -3,50% | 17.089,00 |
| 26.03.2026 | 3,43 | 3,44 | 3,40 | 3,43 | -2,24% | 4.245,00 |
| 25.03.2026 | 3,48 | 3,54 | 3,48 | 3,51 | 2,75% | 1.259,00 |
| 24.03.2026 | 3,41 | 3,43 | 3,39 | 3,41 | 2,63% | 5.811,00 |
| 23.03.2026 | 3,34 | 3,38 | 3,32 | 3,33 | -1,60% | 36.509,00 |
| 20.03.2026 | 3,41 | 3,45 | 3,38 | 3,38 | -1,40% | 5.345,00 |
| 19.03.2026 | 3,44 | 3,47 | 3,42 | 3,43 | 0,76% | 2.458,00 |
| 18.03.2026 | 3,47 | 3,49 | 3,35 | 3,40 | -2,09% | 30.971,00 |
| 17.03.2026 | 3,49 | 3,52 | 3,45 | 3,48 | -0,11% | 4.590,00 |
| 16.03.2026 | 3,48 | 3,49 | 3,45 | 3,48 | 3,11% | 22.196,00 |
| 13.03.2026 | 3,39 | 3,41 | 3,35 | 3,37 | -3,57% | 3.526,00 |
| 12.03.2026 | 3,51 | 3,53 | 3,48 | 3,50 | 0,57% | 3.095,00 |
| 11.03.2026 | 3,51 | 3,53 | 3,46 | 3,48 | 2,14% | 8.167,00 |
| 10.03.2026 | 3,39 | 3,42 | 3,38 | 3,41 | 1,38% | 14.843,00 |
| 09.03.2026 | 3,34 | 3,37 | 3,33 | 3,36 | 3,72% | 3.689,00 |
| 06.03.2026 | 3,31 | 3,34 | 3,22 | 3,24 | 0,73% | 19.869,00 |
| 05.03.2026 | 3,26 | 3,27 | 3,20 | 3,22 | 1,08% | 14.865,00 |
| 04.03.2026 | 3,18 | 3,24 | 3,15 | 3,18 | -2,53% | 20.884,00 |
| 03.03.2026 | 3,27 | 3,29 | 3,24 | 3,26 | -5,34% | 24.492,00 |
| 02.03.2026 | 3,44 | 3,47 | 3,42 | 3,45 | -2,17% | 12.639,00 |
| 27.02.2026 | 3,48 | 3,53 | 3,47 | 3,52 | 0,66% | 17.527,00 |
| 26.02.2026 | 3,54 | 3,54 | 3,48 | 3,50 | -2,02% | 4.354,00 |
| 25.02.2026 | 3,55 | 3,58 | 3,51 | 3,57 | 0,10% | 20.003,00 |
| 24.02.2026 | 3,58 | 3,59 | 3,54 | 3,57 | 0,08% | 2.284,00 |
| 23.02.2026 | 3,61 | 3,63 | 3,54 | 3,57 | 0,96% | 40.674,00 |
| 20.02.2026 | 3,57 | 3,57 | 3,51 | 3,53 | 1,33% | 2.421,00 |
| 16.02.2026 | 3,50 | 3,55 | 3,47 | 3,49 | -1,46% | 10.458,00 |
| 13.02.2026 | 3,52 | 3,55 | 3,52 | 3,54 | 0,63% | 10.416,00 |
| 12.02.2026 | 3,52 | 3,55 | 3,50 | 3,52 | -2,29% | 14.669,00 |
| 11.02.2026 | 3,60 | 3,62 | 3,57 | 3,60 | 0,78% | 8.922,00 |
| 10.02.2026 | 3,58 | 3,60 | 3,55 | 3,57 | -1,14% | 6.727,00 |
| 09.02.2026 | 3,64 | 3,69 | 3,59 | 3,61 | -1,89% | 3.617,00 |
| 06.02.2026 | 3,70 | 3,70 | 3,65 | 3,68 | 2,88% | 5.888,00 |
| 05.02.2026 | 3,63 | 3,66 | 3,55 | 3,58 | 0,70% | 9.419,00 |
| 04.02.2026 | 3,57 | 3,58 | 3,53 | 3,55 | 1,67% | 10.564,00 |
| 03.02.2026 | 3,54 | 3,54 | 3,47 | 3,49 | -1,30% | 9.298,00 |
| 02.02.2026 | 3,43 | 3,54 | 3,43 | 3,54 | -1,58% | 24.025,00 |
| 30.01.2026 | 3,60 | 3,62 | 3,56 | 3,60 | -1,53% | 9.152,00 |
| 29.01.2026 | 3,68 | 3,70 | 3,64 | 3,65 | -1,95% | 14.425,00 |
| 28.01.2026 | 3,72 | 3,73 | 3,68 | 3,73 | 2,43% | 5.679,00 |
| 27.01.2026 | 3,69 | 3,72 | 3,61 | 3,64 | -0,14% | 21.018,00 |
| 26.01.2026 | 3,65 | 3,68 | 3,62 | 3,64 | -2,48% | 11.461,00 |
| 23.01.2026 | 3,76 | 3,76 | 3,72 | 3,73 | -0,80% | 6.820,00 |
| 22.01.2026 | 3,76 | 3,78 | 3,73 | 3,76 | -0,40% | 13.312,00 |
| 21.01.2026 | 3,75 | 3,80 | 3,71 | 3,78 | 3,62% | 22.077,00 |
| 20.01.2026 | 3,68 | 3,70 | 3,62 | 3,65 | -3,56% | 20.345,00 |
| 19.01.2026 | 3,79 | 3,81 | 3,76 | 3,78 | -2,40% | 35.235,00 |
| 16.01.2026 | 3,90 | 3,91 | 3,85 | 3,88 | 0,12% | 18.877,00 |
| 15.01.2026 | 3,93 | 3,94 | 3,85 | 3,87 | 2,67% | 27.560,00 |
| 14.01.2026 | 3,79 | 3,80 | 3,75 | 3,77 | 0,33% | 8.602,00 |
| 13.01.2026 | 3,76 | 3,79 | 3,74 | 3,76 | -1,44% | 2.537,00 |
| 12.01.2026 | 3,77 | 3,84 | 3,77 | 3,81 | 0,41% | 9.885,00 |
| 09.01.2026 | 3,81 | 3,81 | 3,76 | 3,80 | -2,42% | 15.471,00 |
| 08.01.2026 | 3,85 | 3,90 | 3,85 | 3,89 | -0,90% | 14.086,00 |
| 07.01.2026 | 3,95 | 3,97 | 3,92 | 3,93 | -1,29% | 13.604,00 |
| 06.01.2026 | 3,97 | 4,00 | 3,93 | 3,98 | 3,51% | 14.823,00 |
| 05.01.2026 | 3,84 | 3,86 | 3,79 | 3,84 | -0,45% | 17.441,00 |
| 02.01.2026 | 3,84 | 3,87 | 3,82 | 3,86 | 3,76% | 19.920,00 |
| 30.12.2025 | 3,73 | 3,75 | 3,69 | 3,72 | 2,23% | 19.883,00 |
| 29.12.2025 | 3,73 | 3,73 | 3,63 | 3,64 | -1,09% | 14.055,00 |
| 23.12.2025 | 3,69 | 3,70 | 3,65 | 3,68 | 1,02% | 10.031,00 |
| 22.12.2025 | 3,64 | 3,69 | 3,62 | 3,64 | 1,60% | 12.246,00 |
| 19.12.2025 | 3,62 | 3,64 | 3,56 | 3,59 | -0,07% | 37.975,00 |
| 18.12.2025 | 3,59 | 3,63 | 3,57 | 3,59 | 0,42% | 6.757,00 |
| 17.12.2025 | 3,62 | 3,64 | 3,55 | 3,57 | -1,50% | 12.252,00 |
| 16.12.2025 | 3,60 | 3,65 | 3,58 | 3,63 | -1,37% | 15.723,00 |
| 15.12.2025 | 3,71 | 3,71 | 3,66 | 3,68 | -1,78% | 6.349,00 |
| 12.12.2025 | 3,75 | 3,78 | 3,72 | 3,74 | 0,31% | 3.185,00 |
| 11.12.2025 | 3,74 | 3,75 | 3,70 | 3,73 | -0,97% | 3.198,00 |
| 10.12.2025 | 3,74 | 3,80 | 3,74 | 3,77 | -0,03% | 3.961,00 |
| 09.12.2025 | 3,75 | 3,78 | 3,75 | 3,77 | -0,50% | 475,00 |
| 08.12.2025 | 3,80 | 3,81 | 3,75 | 3,79 | -2,04% | 21.477,00 |
| 05.12.2025 | 3,87 | 3,89 | 3,84 | 3,87 | -0,71% | 3.173,00 |
| 04.12.2025 | 3,85 | 3,92 | 3,83 | 3,90 | 1,10% | 15.779,00 |
| 03.12.2025 | 3,83 | 3,85 | 3,82 | 3,85 | 1,00% | 17.266,00 |
| 02.12.2025 | 3,78 | 3,84 | 3,78 | 3,82 | 1,48% | 20.578,00 |
| 01.12.2025 | 3,74 | 3,78 | 3,67 | 3,76 | 2,17% | 20.001,00 |
| 28.11.2025 | 3,69 | 3,70 | 3,66 | 3,68 | -0,96% | 5.060,00 |
| 27.11.2025 | 3,69 | 3,74 | 3,67 | 3,72 | -0,39% | 12.585,00 |
| 26.11.2025 | 3,70 | 3,75 | 3,70 | 3,73 | 0,55% | 3.552,00 |
| 25.11.2025 | 3,65 | 3,73 | 3,62 | 3,71 | 2,06% | 13.434,00 |
| 24.11.2025 | 3,59 | 3,65 | 3,54 | 3,63 | 2,44% | 27.039,00 |
| 21.11.2025 | 3,52 | 3,58 | 3,43 | 3,55 | -1,95% | 30.562,00 |
| 20.11.2025 | 3,60 | 3,67 | 3,60 | 3,62 | -3,03% | 19.411,00 |
| 18.11.2025 | 3,63 | 3,81 | 3,63 | 3,73 | -0,39% | 49.247,00 |
| 17.11.2025 | 3,75 | 3,77 | 3,72 | 3,75 | -0,99% | 20.855,00 |
| 14.11.2025 | 3,84 | 3,84 | 3,77 | 3,78 | -3,52% | 20.805,00 |
| 13.11.2025 | 3,94 | 3,95 | 3,89 | 3,92 | -0,04% | 48.569,00 |
| 12.11.2025 | 3,94 | 3,95 | 3,89 | 3,92 | -0,36% | 7.778,00 |
| 11.11.2025 | 3,90 | 3,96 | 3,90 | 3,94 | -1,81% | 4.740,00 |
| 10.11.2025 | 3,98 | 4,01 | 3,95 | 4,01 | 2,14% | 5.850,00 |
| 07.11.2025 | 3,94 | 3,95 | 3,90 | 3,93 | -0,29% | 28.468,00 |
| 06.11.2025 | 4,00 | 4,02 | 3,91 | 3,94 | -0,13% | 12.680,00 |
| 05.11.2025 | 3,89 | 3,97 | 3,88 | 3,94 | 0,42% | 31.918,00 |
| 04.11.2025 | 3,94 | 3,96 | 3,89 | 3,93 | -1,88% | 32.593,00 |
| 03.11.2025 | 4,04 | 4,06 | 3,98 | 4,00 | -1,19% | 30.619,00 |