3,672€
-1,92%
Echtzeit-Aktienkurs BYD ELECTRONIC
Bid:
Ask:
Aktienkurse zur BYD ELECTRONIC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 4,07 | 4,12 | 4,03 | 4,05 | -1,63% | 45.889,00 |
| 30.10.2025 | 4,09 | 4,19 | 4,09 | 4,12 | -3,96% | 55.525,00 |
| 29.10.2025 | 4,25 | 4,32 | 4,25 | 4,28 | -1,54% | 2.003,00 |
| 28.10.2025 | 4,25 | 4,35 | 4,22 | 4,35 | -0,55% | 15.622,00 |
| 27.10.2025 | 4,32 | 4,40 | 4,32 | 4,38 | 2,88% | 17.892,00 |
| 24.10.2025 | 4,27 | 4,27 | 4,21 | 4,25 | 1,11% | 8.258,00 |
| 23.10.2025 | 4,13 | 4,24 | 4,10 | 4,21 | -1,46% | 56.558,00 |
| 22.10.2025 | 4,26 | 4,31 | 4,23 | 4,27 | -4,67% | 28.950,00 |
| 21.10.2025 | 4,48 | 4,51 | 4,42 | 4,48 | 4,08% | 26.233,00 |
| 20.10.2025 | 4,28 | 4,35 | 4,24 | 4,30 | 2,86% | 33.814,00 |
| 17.10.2025 | 4,19 | 4,20 | 4,12 | 4,18 | -7,00% | 27.301,00 |
| 16.10.2025 | 4,56 | 4,57 | 4,47 | 4,50 | 4,01% | 5.212,00 |
| 15.10.2025 | 4,31 | 4,37 | 4,30 | 4,32 | 1,38% | 5.014,00 |
| 14.10.2025 | 4,33 | 4,33 | 4,25 | 4,27 | -4,09% | 22.174,00 |
| 13.10.2025 | 4,35 | 4,48 | 4,34 | 4,45 | -1,98% | 27.542,00 |
| 10.10.2025 | 4,68 | 4,68 | 4,52 | 4,54 | -4,95% | 48.286,00 |
| 09.10.2025 | 4,83 | 4,85 | 4,75 | 4,77 | 2,14% | 24.669,00 |
| 08.10.2025 | 4,64 | 4,71 | 4,61 | 4,67 | 1,23% | 7.289,00 |
| 07.10.2025 | 4,69 | 4,73 | 4,62 | 4,62 | -0,78% | 18.616,00 |
| 06.10.2025 | 4,67 | 4,71 | 4,63 | 4,65 | -0,99% | 18.875,00 |
| 03.10.2025 | 4,68 | 4,76 | 4,65 | 4,70 | -1,05% | 29.574,00 |
| 02.10.2025 | 4,84 | 4,89 | 4,73 | 4,75 | 6,20% | 82.918,00 |
| 01.10.2025 | 4,54 | 4,54 | 4,40 | 4,47 | -0,60% | 9.054,00 |
| 30.09.2025 | 4,47 | 4,56 | 4,44 | 4,50 | 4,19% | 13.678,00 |
| 29.09.2025 | 4,43 | 4,43 | 4,31 | 4,32 | 0,16% | 10.149,00 |
| 26.09.2025 | 4,44 | 4,46 | 4,29 | 4,31 | -5,31% | 41.238,00 |
| 25.09.2025 | 4,58 | 4,58 | 4,51 | 4,55 | 0,02% | 4.794,00 |
| 24.09.2025 | 4,49 | 4,59 | 4,49 | 4,55 | 0,98% | 7.660,00 |
| 23.09.2025 | 4,52 | 4,60 | 4,47 | 4,51 | -1,68% | 12.615,00 |
| 22.09.2025 | 4,69 | 4,70 | 4,56 | 4,59 | 0,72% | 39.419,00 |
| 19.09.2025 | 4,50 | 4,58 | 4,46 | 4,55 | 1,20% | 11.354,00 |
| 18.09.2025 | 4,51 | 4,54 | 4,41 | 4,50 | -2,06% | 12.334,00 |
| 17.09.2025 | 4,58 | 4,62 | 4,54 | 4,59 | 2,26% | 8.660,00 |
| 16.09.2025 | 4,51 | 4,54 | 4,47 | 4,49 | -1,09% | 8.111,00 |
| 15.09.2025 | 4,56 | 4,58 | 4,50 | 4,54 | -1,99% | 46.463,00 |
| 12.09.2025 | 4,75 | 4,75 | 4,61 | 4,63 | -0,77% | 14.859,00 |
| 11.09.2025 | 4,62 | 4,71 | 4,60 | 4,67 | -0,32% | 9.155,00 |
| 10.09.2025 | 4,69 | 4,70 | 4,57 | 4,68 | 2,29% | 18.782,00 |
| 09.09.2025 | 4,59 | 4,61 | 4,57 | 4,58 | -2,12% | 5.274,00 |
| 08.09.2025 | 4,67 | 4,70 | 4,61 | 4,68 | 1,53% | 17.969,00 |
| 05.09.2025 | 4,60 | 4,69 | 4,56 | 4,61 | 1,40% | 33.735,00 |
| 04.09.2025 | 4,57 | 4,58 | 4,44 | 4,54 | 0,62% | 19.560,00 |
| 03.09.2025 | 4,53 | 4,57 | 4,50 | 4,52 | -4,15% | 38.544,00 |
| 02.09.2025 | 4,76 | 4,82 | 4,67 | 4,71 | -0,73% | 84.142,00 |
| 01.09.2025 | 4,83 | 4,87 | 4,69 | 4,75 | 6,60% | 89.180,00 |
| 29.08.2025 | 4,39 | 4,72 | 4,36 | 4,45 | 3,76% | 171.425,00 |
| 28.08.2025 | 4,14 | 4,34 | 4,14 | 4,29 | 0,53% | 36.170,00 |
| 27.08.2025 | 4,37 | 4,39 | 4,25 | 4,27 | -3,69% | 12.035,00 |
| 26.08.2025 | 4,48 | 4,50 | 4,35 | 4,43 | 4,15% | 30.783,00 |
| 25.08.2025 | 4,28 | 4,32 | 4,25 | 4,26 | -0,55% | 13.507,00 |
| 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 |