10,750€
2,38%
Echtzeit-Aktienkurs BYD Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 10,85 | 10,85 | 10,75 | 10,75 | 0,70% | - |
| 28.11.2025 | 10,83 | 10,85 | 10,68 | 10,68 | 0,00% | - |
| 27.11.2025 | 10,70 | 10,78 | 10,65 | 10,68 | 0,47% | - |
| 26.11.2025 | 10,88 | 10,95 | 10,35 | 10,63 | -0,47% | - |
| 25.11.2025 | 10,60 | 10,85 | 10,58 | 10,68 | 2,64% | - |
| 24.11.2025 | 10,68 | 10,70 | 10,06 | 10,40 | 1,46% | - |
| 21.11.2025 | 10,35 | 10,40 | 10,13 | 10,25 | -1,91% | 1.000,00 |
| 20.11.2025 | 10,48 | 10,63 | 10,28 | 10,45 | -1,18% | 419,00 |
| 19.11.2025 | 10,65 | 10,65 | 10,58 | 10,58 | -2,08% | - |
| 18.11.2025 | 10,68 | 10,80 | 10,65 | 10,80 | -2,70% | - |
| 17.11.2025 | 11,10 | 11,25 | 11,05 | 11,10 | 1,14% | - |
| 14.11.2025 | 11,08 | 11,15 | 10,98 | 10,98 | -1,13% | 600,00 |
| 13.11.2025 | 11,38 | 11,40 | 11,08 | 11,10 | 0,23% | 3.500,00 |
| 12.11.2025 | 11,15 | 11,18 | 11,03 | 11,08 | 0,68% | - |
| 11.11.2025 | 11,25 | 11,30 | 11,00 | 11,00 | -0,90% | 842,00 |
| 10.11.2025 | 11,30 | 11,40 | 11,10 | 11,10 | 5,21% | 8.525,00 |
| 07.11.2025 | 10,85 | 10,93 | 10,55 | 10,55 | -4,52% | 350,00 |
| 06.11.2025 | 10,83 | 11,05 | 10,73 | 11,05 | 5,24% | 100,00 |
| 05.11.2025 | 10,60 | 10,73 | 10,50 | 10,50 | -0,94% | 1.192,00 |
| 04.11.2025 | 10,80 | 10,90 | 10,33 | 10,60 | -1,85% | 1.100,00 |
| 03.11.2025 | 11,00 | 11,13 | 10,80 | 10,80 | -3,36% | 16,00 |
| 31.10.2025 | 11,20 | 11,50 | 11,03 | 11,18 | -4,08% | 300,00 |
| 30.10.2025 | 11,43 | 11,65 | 11,13 | 11,65 | 0,22% | 65,00 |
| 29.10.2025 | 11,53 | 11,65 | 11,53 | 11,63 | 0,65% | - |
| 28.10.2025 | 11,45 | 11,68 | 11,43 | 11,55 | 0,65% | - |
| 24.10.2025 | 11,48 | 11,53 | 11,40 | 11,48 | -1,08% | - |
| 23.10.2025 | 11,38 | 11,60 | 11,38 | 11,60 | 1,75% | - |
| 22.10.2025 | 11,40 | 11,55 | 11,40 | 11,40 | -0,44% | - |
| 21.10.2025 | 11,55 | 11,60 | 11,38 | 11,45 | -3,38% | - |
| 20.10.2025 | 11,48 | 11,85 | 11,45 | 11,85 | 1,72% | 301,00 |
| 17.10.2025 | 11,40 | 11,65 | 11,25 | 11,65 | -1,48% | - |
| 16.10.2025 | 11,75 | 11,93 | 11,75 | 11,83 | 0,00% | 150,00 |
| 15.10.2025 | 11,93 | 12,03 | 11,75 | 11,83 | 2,60% | 400,00 |
| 14.10.2025 | 11,70 | 11,85 | 11,48 | 11,53 | -0,86% | 128,00 |
| 13.10.2025 | 11,48 | 12,13 | 11,48 | 11,63 | 4,26% | 6.320,00 |
| 10.10.2025 | 12,18 | 12,18 | 11,13 | 11,15 | -8,98% | 5.360,00 |
| 09.10.2025 | 12,18 | 12,28 | 11,90 | 12,25 | 1,24% | 100,00 |
| 08.10.2025 | 12,08 | 12,13 | 11,98 | 12,10 | 2,33% | - |
| 07.10.2025 | 11,85 | 11,95 | 11,78 | 11,83 | -0,42% | - |
| 06.10.2025 | 11,78 | 12,03 | 11,75 | 11,88 | 0,42% | - |
| 03.10.2025 | 11,90 | 11,98 | 11,83 | 11,83 | -3,67% | - |
| 02.10.2025 | 12,35 | 12,43 | 12,28 | 12,28 | 2,29% | 2.730,00 |
| 01.10.2025 | 12,00 | 12,03 | 11,88 | 12,00 | 1,05% | 10,00 |
| 30.09.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 0,42% | - |
| 29.09.2025 | 11,88 | 11,90 | 11,78 | 11,83 | 1,28% | - |
| 26.09.2025 | 11,80 | 11,83 | 11,60 | 11,68 | -1,48% | - |
| 25.09.2025 | 11,78 | 11,88 | 11,73 | 11,85 | 3,27% | - |
| 24.09.2025 | 11,48 | 11,50 | 11,45 | 11,48 | -0,43% | - |
| 23.09.2025 | 11,43 | 11,58 | 11,40 | 11,53 | -2,95% | 3.000,00 |
| 22.09.2025 | 11,98 | 12,05 | 11,78 | 11,88 | -3,85% | 1.680,00 |
| 19.09.2025 | 12,25 | 12,88 | 12,23 | 12,35 | 0,61% | 200,00 |
| 18.09.2025 | 12,45 | 12,48 | 12,18 | 12,28 | 0,82% | 5.035,00 |
| 17.09.2025 | 12,28 | 12,30 | 12,13 | 12,18 | 2,53% | 4.100,00 |
| 16.09.2025 | 11,88 | 12,13 | 11,83 | 11,88 | 0,64% | 3.110,00 |
| 15.09.2025 | 11,80 | 11,85 | 11,75 | 11,80 | 3,28% | 1.000,00 |
| 12.09.2025 | 11,60 | 11,60 | 11,38 | 11,43 | -1,93% | 400,00 |
| 11.09.2025 | 11,60 | 11,65 | 11,48 | 11,65 | 0,65% | 900,00 |
| 10.09.2025 | 11,63 | 11,65 | 11,55 | 11,58 | -0,43% | - |
| 09.09.2025 | 11,40 | 11,63 | 11,40 | 11,63 | 1,75% | - |
| 08.09.2025 | 11,45 | 11,58 | 11,40 | 11,43 | -0,65% | 300,00 |
| 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 |