9,420€
-0,84%
Echtzeit-Aktienkurs BYD Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 9,49 | 9,49 | 9,35 | 9,41 | -3,39% | - |
| 10.06.2026 | 9,54 | 9,74 | 9,49 | 9,74 | 0,93% | 78.400,00 |
| 09.06.2026 | 9,81 | 9,89 | 9,63 | 9,65 | -0,72% | 4.000,00 |
| 08.06.2026 | 9,73 | 9,81 | 9,70 | 9,72 | 1,25% | 17.387,00 |
| 05.06.2026 | 10,03 | 10,03 | 9,60 | 9,60 | -4,95% | 1.940,00 |
| 04.06.2026 | 10,10 | 10,15 | 10,10 | 10,10 | -0,98% | - |
| 03.06.2026 | 10,28 | 10,33 | 10,15 | 10,20 | -1,69% | 4.000,00 |
| 02.06.2026 | 10,48 | 10,55 | 10,35 | 10,38 | 3,13% | 70.000,00 |
| 01.06.2026 | 9,99 | 10,11 | 9,88 | 10,06 | 0,60% | 13.800,00 |
| 29.05.2026 | 10,13 | 10,18 | 9,92 | 10,00 | 0,96% | - |
| 28.05.2026 | 9,96 | 10,00 | 9,84 | 9,91 | -0,95% | 24,00 |
| 27.05.2026 | 10,01 | 10,10 | 9,90 | 10,00 | -2,44% | 800,00 |
| 26.05.2026 | 10,23 | 10,33 | 10,15 | 10,25 | 1,54% | 3.400,00 |
| 25.05.2026 | 10,11 | 10,20 | 10,05 | 10,10 | 0,55% | - |
| 22.05.2026 | 10,03 | 10,15 | 9,93 | 10,04 | 0,40% | 10.830,00 |
| 21.05.2026 | 9,97 | 10,01 | 9,93 | 10,00 | 0,86% | 500,00 |
| 20.05.2026 | 10,03 | 10,13 | 9,88 | 9,92 | -3,74% | 1.300,00 |
| 19.05.2026 | 10,30 | 10,38 | 10,30 | 10,30 | -0,48% | - |
| 18.05.2026 | 10,35 | 10,38 | 10,28 | 10,35 | -2,13% | 35.618,00 |
| 15.05.2026 | 10,60 | 10,80 | 10,53 | 10,58 | -1,63% | - |
| 14.05.2026 | 10,85 | 10,85 | 10,63 | 10,75 | -2,27% | 165,00 |
| 13.05.2026 | 10,70 | 11,08 | 10,63 | 11,00 | 1,38% | 8.000,00 |
| 12.05.2026 | 10,93 | 10,98 | 10,80 | 10,85 | -1,59% | 1.500,00 |
| 11.05.2026 | 10,93 | 11,08 | 10,90 | 11,03 | 1,61% | 4.138,00 |
| 08.05.2026 | 10,98 | 10,98 | 10,85 | 10,85 | -1,59% | - |
| 07.05.2026 | 10,88 | 11,23 | 10,83 | 11,03 | 1,61% | - |
| 06.05.2026 | 10,83 | 10,90 | 10,73 | 10,85 | -2,03% | 17.375,00 |
| 05.05.2026 | 11,08 | 11,10 | 11,00 | 11,08 | -0,89% | - |
| 04.05.2026 | 11,28 | 11,28 | 11,18 | 11,18 | -1,54% | - |
| 30.04.2026 | 11,30 | 11,38 | 11,18 | 11,35 | -2,16% | - |
| 29.04.2026 | 11,70 | 11,85 | 11,58 | 11,60 | 2,88% | - |
| 28.04.2026 | 11,48 | 11,60 | 11,23 | 11,28 | -2,38% | 44,00 |
| 27.04.2026 | 11,43 | 11,60 | 11,38 | 11,55 | 4,52% | 17.750,00 |
| 24.04.2026 | 11,10 | 11,18 | 10,95 | 11,05 | -2,00% | 38.940,00 |
| 23.04.2026 | 11,35 | 11,35 | 11,25 | 11,28 | -3,22% | - |
| 22.04.2026 | 11,65 | 11,80 | 11,58 | 11,65 | -2,10% | 9.850,00 |
| 21.04.2026 | 11,83 | 11,93 | 11,80 | 11,90 | -1,24% | 1.350,00 |
| 20.04.2026 | 12,05 | 12,08 | 11,93 | 12,05 | 0,42% | 736,00 |
| 17.04.2026 | 12,05 | 12,35 | 12,00 | 12,00 | -1,03% | 80,00 |
| 16.04.2026 | 12,18 | 12,30 | 12,08 | 12,13 | 3,41% | 15.879,00 |
| 15.04.2026 | 11,85 | 11,85 | 11,63 | 11,73 | -1,05% | 131.072,00 |
| 14.04.2026 | 11,78 | 12,05 | 11,75 | 11,85 | -0,42% | - |
| 13.04.2026 | 12,03 | 12,08 | 11,88 | 11,90 | 5,31% | 28.000,00 |
| 10.04.2026 | 11,30 | 11,58 | 11,30 | 11,30 | 2,26% | 5.286,00 |
| 09.04.2026 | 11,33 | 11,33 | 11,05 | 11,05 | -4,74% | 1.014,00 |
| 08.04.2026 | 11,33 | 11,65 | 11,33 | 11,60 | 2,88% | - |
| 07.04.2026 | 11,58 | 11,58 | 11,25 | 11,28 | -2,38% | 3.213,00 |
| 02.04.2026 | 11,38 | 11,58 | 11,33 | 11,55 | 0,43% | 2.900,00 |
| 01.04.2026 | 11,43 | 11,63 | 11,38 | 11,50 | -1,71% | - |
| 31.03.2026 | 11,73 | 11,75 | 11,60 | 11,70 | 1,74% | 186,00 |
| 30.03.2026 | 11,60 | 11,80 | 11,50 | 11,50 | 5,02% | 41.250,00 |
| 27.03.2026 | 11,70 | 11,80 | 10,75 | 10,95 | -3,74% | 2.596,00 |
| 26.03.2026 | 11,45 | 11,50 | 11,35 | 11,38 | -4,01% | - |
| 25.03.2026 | 11,78 | 11,85 | 11,58 | 11,85 | 1,50% | 13.300,00 |
| 24.03.2026 | 11,63 | 11,75 | 11,58 | 11,68 | 0,65% | 24.000,00 |
| 23.03.2026 | 11,33 | 11,60 | 11,20 | 11,60 | 3,57% | 1.330,00 |
| 20.03.2026 | 11,43 | 11,50 | 11,15 | 11,20 | -0,44% | 2.060,00 |
| 19.03.2026 | 11,50 | 11,53 | 11,20 | 11,25 | 0,22% | 120,00 |
| 18.03.2026 | 11,35 | 11,40 | 11,20 | 11,23 | -1,32% | 480,00 |
| 17.03.2026 | 11,70 | 11,78 | 11,28 | 11,38 | -2,78% | 429,00 |
| 16.03.2026 | 11,58 | 11,73 | 11,40 | 11,70 | 8,33% | 6.190,00 |
| 13.03.2026 | 10,83 | 10,85 | 10,65 | 10,80 | 0,47% | - |
| 12.03.2026 | 10,83 | 10,88 | 10,63 | 10,75 | -0,46% | 814,00 |
| 11.03.2026 | 10,80 | 10,85 | 10,63 | 10,80 | 0,70% | 1.200,00 |
| 10.03.2026 | 10,63 | 10,85 | 10,53 | 10,73 | 1,66% | 4.182,00 |
| 09.03.2026 | 10,63 | 10,85 | 10,53 | 10,55 | 3,18% | 36.000,00 |
| 06.03.2026 | 10,18 | 10,35 | 10,15 | 10,23 | 0,00% | - |
| 05.03.2026 | 10,18 | 10,43 | 10,15 | 10,23 | -2,62% | - |
| 04.03.2026 | 10,38 | 10,58 | 10,33 | 10,50 | 2,44% | 70.780,00 |
| 03.03.2026 | 10,53 | 10,63 | 10,25 | 10,25 | -5,09% | 38.212,00 |
| 02.03.2026 | 10,73 | 10,85 | 10,38 | 10,80 | 7,73% | 725,00 |
| 27.02.2026 | 10,20 | 10,30 | 10,03 | 10,03 | -2,91% | - |
| 26.02.2026 | 10,40 | 10,40 | 10,30 | 10,33 | -3,50% | - |
| 25.02.2026 | 10,73 | 10,83 | 10,65 | 10,70 | -0,93% | - |
| 24.02.2026 | 10,73 | 10,88 | 10,70 | 10,80 | 1,65% | - |
| 23.02.2026 | 10,70 | 10,88 | 10,63 | 10,63 | 1,19% | 1.428,00 |
| 20.02.2026 | 10,53 | 10,55 | 10,33 | 10,50 | -0,47% | - |
| 19.02.2026 | 10,65 | 10,65 | 10,48 | 10,55 | -0,47% | - |
| 18.02.2026 | 10,55 | 10,73 | 10,48 | 10,60 | 1,19% | 18.400,00 |
| 17.02.2026 | 10,45 | 10,55 | 10,38 | 10,48 | 0,24% | - |
| 16.02.2026 | 10,48 | 10,50 | 10,35 | 10,45 | 0,97% | 3.017,00 |
| 13.02.2026 | 10,55 | 10,55 | 10,10 | 10,35 | 0,49% | 25.000,00 |
| 12.02.2026 | 10,73 | 10,73 | 10,30 | 10,30 | -2,83% | 3.200,00 |
| 11.02.2026 | 10,63 | 10,70 | 10,55 | 10,60 | 3,16% | 17.538,00 |
| 10.02.2026 | 10,28 | 10,30 | 10,23 | 10,28 | 1,73% | - |
| 09.02.2026 | 10,15 | 10,20 | 10,01 | 10,10 | 0,50% | - |
| 06.02.2026 | 9,95 | 10,20 | 9,83 | 10,05 | 4,25% | - |
| 05.02.2026 | 9,88 | 9,93 | 9,64 | 9,64 | 0,21% | 460,00 |
| 04.02.2026 | 9,80 | 9,83 | 9,60 | 9,62 | 1,26% | 29.671,00 |
| 03.02.2026 | 9,76 | 9,85 | 9,50 | 9,50 | -3,26% | 13.210,00 |
| 02.02.2026 | 9,76 | 10,28 | 9,26 | 9,82 | -5,80% | 11.675,00 |
| 30.01.2026 | 10,58 | 10,63 | 10,38 | 10,43 | -3,02% | - |
| 29.01.2026 | 10,80 | 10,90 | 10,68 | 10,75 | -1,83% | 780,00 |
| 28.01.2026 | 10,98 | 11,00 | 10,88 | 10,95 | 3,79% | 8.894,00 |
| 27.01.2026 | 10,63 | 10,73 | 10,50 | 10,55 | -1,40% | - |
| 26.01.2026 | 10,63 | 10,90 | 10,63 | 10,70 | -0,93% | 68.455,00 |
| 23.01.2026 | 10,88 | 10,93 | 10,73 | 10,80 | 0,47% | 51.976,00 |
| 22.01.2026 | 10,93 | 11,13 | 10,75 | 10,75 | -0,46% | - |
| 21.01.2026 | 10,78 | 10,93 | 10,75 | 10,80 | 2,13% | 32.000,00 |
| 20.01.2026 | 10,73 | 10,93 | 10,53 | 10,58 | -5,16% | 15.700,00 |