11,400€
-2,56%
Echtzeit-Aktienkurs BYD Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 11,58 | 11,68 | 11,15 | 11,50 | 0,88% | - |
| 04.09.2025 | 11,55 | 11,58 | 11,33 | 11,40 | -3,59% | - |
| 03.09.2025 | 11,90 | 11,95 | 11,80 | 11,83 | -1,66% | 1.182,00 |
| 02.09.2025 | 12,08 | 12,15 | 11,78 | 12,03 | 2,34% | - |
| 01.09.2025 | 11,83 | 11,88 | 11,73 | 11,75 | 1,73% | 4.400,00 |
| 29.08.2025 | 12,68 | 12,73 | 11,33 | 11,55 | -6,85% | 12.318,00 |
| 28.08.2025 | 12,28 | 12,53 | 12,25 | 12,40 | -1,98% | 3.500,00 |
| 27.08.2025 | 12,85 | 12,85 | 12,63 | 12,65 | -2,50% | - |
| 26.08.2025 | 13,18 | 13,18 | 12,90 | 12,98 | 2,98% | 1.005,00 |
| 25.08.2025 | 12,65 | 12,73 | 12,58 | 12,60 | 0,20% | 2.110,00 |
| 22.08.2025 | 12,53 | 12,63 | 12,48 | 12,58 | 2,44% | - |
| 21.08.2025 | 12,28 | 12,35 | 12,23 | 12,28 | 0,00% | 15.000,00 |
| 20.08.2025 | 12,43 | 12,48 | 12,25 | 12,28 | -0,81% | - |
| 19.08.2025 | 12,48 | 12,75 | 12,38 | 12,38 | 0,00% | - |
| 18.08.2025 | 12,53 | 12,53 | 12,38 | 12,38 | 0,61% | 2.126,00 |
| 15.08.2025 | 12,30 | 12,35 | 12,28 | 12,30 | -0,20% | 500,00 |
| 14.08.2025 | 12,35 | 12,40 | 12,30 | 12,33 | -2,95% | 450,00 |
| 13.08.2025 | 12,45 | 12,73 | 12,43 | 12,70 | 3,25% | - |
| 12.08.2025 | 12,20 | 12,30 | 12,18 | 12,30 | 0,61% | - |
| 11.08.2025 | 12,18 | 12,23 | 12,10 | 12,23 | 1,03% | 345,00 |
| 08.08.2025 | 12,15 | 12,43 | 12,08 | 12,10 | -1,02% | 19.186,00 |
| 07.08.2025 | 12,30 | 12,30 | 12,10 | 12,23 | 1,66% | 170,00 |
| 06.08.2025 | 12,10 | 12,20 | 12,00 | 12,03 | -1,23% | 40,00 |
| 05.08.2025 | 12,33 | 12,38 | 12,13 | 12,18 | -2,79% | 1.200,00 |
| 04.08.2025 | 12,55 | 12,73 | 12,45 | 12,53 | 2,66% | 1.837,00 |
| 01.08.2025 | 12,55 | 12,90 | 12,20 | 12,20 | -6,15% | 4.466,00 |
| 31.07.2025 | 12,60 | 13,15 | 12,60 | 13,00 | -5,45% | 645,00 |
| 30.07.2025 | 80,60 | 80,60 | 13,15 | 13,75 | -1,08% | 3.173,00 |
| 29.07.2025 | 13,83 | 14,10 | 13,83 | 13,90 | 0,48% | 4.506,00 |
| 28.07.2025 | 13,83 | 13,83 | 13,83 | 13,83 | -0,95% | - |
| 25.07.2025 | 13,93 | 13,97 | 13,93 | 13,97 | -1,41% | - |
| 24.07.2025 | 14,40 | 14,40 | 14,17 | 14,17 | -0,70% | 180,00 |
| 23.07.2025 | 14,40 | 14,40 | 14,27 | 14,27 | -0,93% | - |
| 22.07.2025 | 14,27 | 14,50 | 14,27 | 14,40 | 4,10% | 1.500,00 |
| 21.07.2025 | 13,77 | 13,97 | 13,77 | 13,83 | 0,00% | 768,00 |
| 18.07.2025 | 13,63 | 13,83 | 13,63 | 13,83 | 0,24% | 1.050,00 |
| 17.07.2025 | 13,50 | 13,80 | 13,50 | 13,80 | 2,99% | 120,00 |
| 16.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 15.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,26% | - |
| 14.07.2025 | 13,00 | 13,30 | 13,00 | 13,27 | 1,27% | 726,00 |
| 11.07.2025 | 13,13 | 13,13 | 13,10 | 13,10 | 0,00% | 1.620,00 |
| 10.07.2025 | 12,80 | 13,10 | 12,80 | 13,10 | 0,26% | 420,00 |
| 09.07.2025 | 13,10 | 13,10 | 13,07 | 13,07 | -1,51% | 60,00 |
| 08.07.2025 | 13,30 | 13,30 | 13,30 | 13,27 | 0,76% | 6.660,00 |
| 04.07.2025 | 13,17 | 13,17 | 13,17 | 13,17 | -1,25% | - |
| 03.07.2025 | 13,20 | 13,33 | 13,20 | 13,33 | 1,01% | 1.200,00 |
| 02.07.2025 | 13,13 | 13,20 | 13,13 | 13,20 | 0,51% | 42,00 |
| 01.07.2025 | 13,13 | 13,13 | 13,13 | 13,13 | -1,75% | - |
| 30.06.2025 | 13,40 | 13,40 | 13,27 | 13,37 | -0,25% | 324,00 |
| 27.06.2025 | 13,33 | 13,47 | 13,33 | 13,40 | -1,23% | 600,00 |
| 26.06.2025 | 13,63 | 13,63 | 13,57 | 13,57 | -4,46% | 600,00 |
| 25.06.2025 | 14,33 | 14,43 | 14,20 | 14,20 | 0,47% | 1.140,00 |
| 24.06.2025 | 14,13 | 14,13 | 14,13 | 14,13 | 2,17% | - |
| 23.06.2025 | 13,87 | 13,87 | 13,83 | 13,83 | -0,24% | 600,00 |
| 20.06.2025 | 13,70 | 13,97 | 13,70 | 13,87 | 0,97% | 300,00 |
| 19.06.2025 | 14,10 | 14,10 | 13,73 | 13,73 | -2,60% | 1.656,00 |
| 18.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 17.06.2025 | 14,10 | 14,40 | 14,10 | 14,40 | 0,23% | 2.172,00 |
| 16.06.2025 | 14,10 | 14,37 | 14,10 | 14,37 | -1,15% | 540,00 |
| 13.06.2025 | 14,33 | 14,53 | 14,33 | 14,53 | -2,68% | - |
| 12.06.2025 | 15,40 | 15,40 | 14,77 | 14,93 | -4,88% | 5.622,00 |
| 11.06.2025 | 15,73 | 15,90 | 15,70 | 15,70 | 1,29% | 1.782,00 |
| 10.06.2025 | 15,33 | 15,50 | 15,33 | 15,50 | 5,20% | 1.008,00 |
| 09.06.2025 | 14,57 | 14,83 | 14,57 | 14,73 | -1,78% | 1.980,00 |
| 06.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,75% | - |
| 05.06.2025 | 15,07 | 15,27 | 15,07 | 15,27 | -0,22% | - |
| 04.06.2025 | 15,17 | 15,37 | 15,17 | 15,30 | 1,77% | 6.726,00 |
| 03.06.2025 | 14,70 | 15,03 | 14,70 | 15,03 | 4,16% | 210,00 |
| 02.06.2025 | 14,50 | 14,50 | 14,43 | 14,43 | -1,14% | 1.140,00 |
| 30.05.2025 | 14,50 | 14,83 | 14,50 | 14,60 | -3,74% | 11.400,00 |
| 29.05.2025 | 15,23 | 15,23 | 15,17 | 15,17 | 0,22% | 1.200,00 |
| 28.05.2025 | 15,37 | 15,57 | 15,13 | 15,13 | -4,22% | 10.374,00 |
| 27.05.2025 | 15,67 | 15,80 | 15,67 | 15,80 | -5,67% | 2.526,00 |
| 26.05.2025 | 15,70 | 16,75 | 15,70 | 16,75 | -3,37% | 600,00 |
| 23.05.2025 | 17,42 | 17,67 | 17,33 | 17,33 | 0,00% | 120,00 |
| 22.05.2025 | 17,17 | 17,33 | 17,08 | 17,33 | 0,00% | 1.740,00 |
| 21.05.2025 | 17,17 | 17,75 | 17,17 | 17,33 | 3,48% | 5.514,00 |
| 20.05.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 2,34% | 600,00 |
| 19.05.2025 | 16,37 | 16,37 | 16,37 | 16,37 | 0,00% | - |
| 16.05.2025 | 16,37 | 16,37 | 16,37 | 16,37 | 2,72% | - |
| 15.05.2025 | 15,80 | 15,93 | 15,80 | 15,93 | 0,21% | 6.000,00 |
| 14.05.2025 | 15,47 | 15,90 | 15,47 | 15,90 | 3,70% | 6.000,00 |
| 13.05.2025 | 15,43 | 15,43 | 15,33 | 15,33 | -3,97% | 2.400,00 |
| 12.05.2025 | 15,07 | 15,97 | 15,07 | 15,97 | 7,88% | 6.042,00 |
| 09.05.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 1,83% | 90,00 |
| 08.05.2025 | 14,53 | 14,53 | 14,53 | 14,53 | 0,69% | 180,00 |
| 07.05.2025 | 14,43 | 14,43 | 14,43 | 14,43 | -2,04% | - |
| 06.05.2025 | 14,60 | 14,73 | 14,60 | 14,73 | -0,45% | 3.000,00 |
| 05.05.2025 | 14,80 | 14,80 | 14,53 | 14,80 | 0,91% | 3.012,00 |
| 02.05.2025 | 14,27 | 14,67 | 14,27 | 14,67 | 5,52% | 240,00 |
| 30.04.2025 | 13,93 | 13,93 | 13,87 | 13,90 | -1,18% | 2.460,00 |
| 29.04.2025 | 13,90 | 14,07 | 13,90 | 14,07 | -3,43% | 210,00 |
| 28.04.2025 | 14,57 | 14,63 | 14,57 | 14,57 | -4,17% | 5.508,00 |
| 25.04.2025 | 14,97 | 15,20 | 14,97 | 15,20 | 1,79% | 1.206,00 |
| 24.04.2025 | 14,53 | 14,93 | 14,53 | 14,93 | 0,90% | 3.042,00 |
| 23.04.2025 | 14,97 | 15,03 | 14,80 | 14,80 | 5,21% | 6.630,00 |
| 22.04.2025 | 13,83 | 14,07 | 13,83 | 14,07 | 2,43% | 222,00 |
| 17.04.2025 | 13,73 | 13,77 | 13,73 | 13,73 | 1,48% | 2.640,00 |
| 16.04.2025 | 13,60 | 14,23 | 13,53 | 13,53 | -3,33% | 2.820,00 |
| 15.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,23% | - |