4,303€
4,72%
Echtzeit-Aktienkurs BYD ELECTRONIC
Bid:
Ask:
Aktienkurse zur BYD ELECTRONIC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 4,32 | 4,37 | 4,27 | 4,28 | 4,14% | 44.508,00 |
| 21.08.2025 | 4,06 | 4,13 | 4,06 | 4,11 | -2,17% | 9.394,00 |
| 20.08.2025 | 4,15 | 4,22 | 4,12 | 4,20 | 2,00% | 12.395,00 |
| 19.08.2025 | 4,11 | 4,17 | 4,08 | 4,12 | -4,90% | 50.874,00 |
| 18.08.2025 | 4,30 | 4,37 | 4,24 | 4,33 | -0,48% | 19.065,00 |
| 15.08.2025 | 4,30 | 4,44 | 4,25 | 4,35 | 1,40% | 145.999,00 |
| 14.08.2025 | 4,19 | 4,32 | 4,19 | 4,29 | -4,19% | 31.445,00 |
| 13.08.2025 | 4,42 | 4,48 | 4,40 | 4,48 | 5,60% | 45.343,00 |
| 12.08.2025 | 4,34 | 4,39 | 4,22 | 4,24 | 1,17% | 58.468,00 |
| 11.08.2025 | 4,26 | 4,28 | 4,16 | 4,19 | 4,66% | 90.441,00 |
| 08.08.2025 | 4,03 | 4,04 | 3,93 | 4,00 | 0,26% | 45.443,00 |
| 07.08.2025 | 3,98 | 4,05 | 3,97 | 3,99 | -1,04% | 19.613,00 |
| 06.08.2025 | 4,14 | 4,20 | 4,02 | 4,04 | 5,89% | 205.007,00 |
| 05.08.2025 | 3,78 | 3,92 | 3,78 | 3,81 | 3,94% | 154.025,00 |
| 04.08.2025 | 3,58 | 3,68 | 3,57 | 3,67 | 2,65% | 20.461,00 |
| 01.08.2025 | 3,64 | 3,68 | 3,57 | 3,57 | -3,21% | 24.456,00 |
| 31.07.2025 | 3,69 | 3,70 | 3,63 | 3,69 | -0,73% | 24.940,00 |
| 30.07.2025 | 3,68 | 3,72 | 3,66 | 3,72 | -2,02% | 13.886,00 |
| 29.07.2025 | 3,72 | 3,83 | 3,70 | 3,79 | 1,57% | 42.368,00 |
| 28.07.2025 | 3,72 | 3,77 | 3,69 | 3,74 | 0,11% | 15.480,00 |
| 25.07.2025 | 3,71 | 3,76 | 3,67 | 3,73 | 0,43% | 7.856,00 |
| 24.07.2025 | 3,78 | 3,83 | 3,70 | 3,72 | 2,50% | 63.183,00 |
| 23.07.2025 | 3,64 | 3,66 | 3,59 | 3,63 | 0,68% | 48.562,00 |
| 22.07.2025 | 3,66 | 3,67 | 3,59 | 3,60 | -0,91% | 55.921,00 |
| 21.07.2025 | 3,66 | 3,69 | 3,62 | 3,63 | -1,72% | 24.263,00 |
| 18.07.2025 | 3,67 | 3,75 | 3,65 | 3,70 | 2,18% | 17.359,00 |
| 17.07.2025 | 3,65 | 3,72 | 3,56 | 3,62 | -1,48% | 49.522,00 |
| 16.07.2025 | 3,69 | 3,70 | 3,64 | 3,67 | -0,82% | 13.404,00 |
| 15.07.2025 | 3,60 | 3,75 | 3,60 | 3,70 | 1,67% | 10.016,00 |
| 14.07.2025 | 3,65 | 3,66 | 3,61 | 3,64 | -0,90% | 8.558,00 |
| 11.07.2025 | 3,70 | 3,70 | 3,64 | 3,68 | 1,02% | 22.783,00 |
| 10.07.2025 | 3,68 | 3,71 | 3,64 | 3,64 | 5,45% | 65.743,00 |
| 09.07.2025 | 3,53 | 3,53 | 3,43 | 3,45 | -2,57% | 28.437,00 |
| 08.07.2025 | 3,54 | 3,55 | 3,47 | 3,54 | 3,86% | 63.523,00 |
| 07.07.2025 | 3,41 | 3,46 | 3,38 | 3,41 | -1,16% | 5.785,00 |
| 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 |