12,250€
-0,53%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 12,25 | 12,29 | 12,09 | 12,29 | -0,20% | 81.782,00 |
| 07.08.2025 | 12,35 | 12,39 | 12,23 | 12,32 | 1,36% | 214.215,00 |
| 06.08.2025 | 12,15 | 12,30 | 12,00 | 12,15 | -1,14% | 365.781,00 |
| 05.08.2025 | 12,41 | 12,41 | 12,13 | 12,29 | -2,15% | 291.495,00 |
| 04.08.2025 | 12,50 | 12,66 | 12,47 | 12,56 | 1,54% | 254.664,00 |
| 01.08.2025 | 12,93 | 13,12 | 12,03 | 12,37 | -3,85% | 193.688,00 |
| 31.07.2025 | 13,00 | 13,01 | 12,77 | 12,87 | -5,16% | 224.085,00 |
| 30.07.2025 | 13,45 | 13,73 | 13,33 | 13,57 | -3,76% | 117.801,00 |
| 29.07.2025 | 13,95 | 14,25 | 13,95 | 14,10 | 0,68% | 68.322,00 |
| 28.07.2025 | 13,97 | 14,08 | 13,93 | 14,00 | -1,86% | 53.647,00 |
| 25.07.2025 | 14,04 | 14,34 | 13,96 | 14,27 | -0,04% | 49.691,00 |
| 24.07.2025 | 14,46 | 14,50 | 14,17 | 14,27 | -1,14% | 68.960,00 |
| 23.07.2025 | 14,51 | 14,61 | 14,30 | 14,44 | -1,80% | 97.793,00 |
| 22.07.2025 | 14,41 | 14,79 | 14,36 | 14,70 | 5,23% | 97.799,00 |
| 21.07.2025 | 13,93 | 14,13 | 13,92 | 13,97 | -0,04% | 103.648,00 |
| 18.07.2025 | 13,78 | 14,02 | 13,77 | 13,98 | 1,64% | 83.356,00 |
| 17.07.2025 | 13,62 | 13,84 | 13,62 | 13,75 | 1,40% | 52.276,00 |
| 16.07.2025 | 13,56 | 13,68 | 13,45 | 13,56 | -1,63% | 72.980,00 |
| 15.07.2025 | 13,26 | 13,83 | 13,26 | 13,79 | 3,65% | 92.597,00 |
| 14.07.2025 | 13,13 | 13,38 | 13,11 | 13,30 | 1,76% | 87.490,00 |
| 11.07.2025 | 13,26 | 13,30 | 13,07 | 13,07 | -0,08% | 59.865,00 |
| 10.07.2025 | 12,96 | 13,10 | 12,90 | 13,08 | -1,84% | 94.115,00 |
| 09.07.2025 | 13,29 | 13,37 | 13,16 | 13,33 | -0,82% | 52.732,00 |
| 08.07.2025 | 13,32 | 13,50 | 13,27 | 13,44 | 2,13% | 73.810,00 |
| 07.07.2025 | 13,16 | 13,30 | 13,06 | 13,16 | -0,11% | 108.723,00 |
| 04.07.2025 | 13,25 | 13,25 | 13,07 | 13,17 | -1,27% | 92.664,00 |
| 03.07.2025 | 13,30 | 13,39 | 13,25 | 13,34 | 0,30% | 58.970,00 |
| 02.07.2025 | 13,34 | 13,39 | 13,20 | 13,30 | -1,04% | 156.784,00 |
| 01.07.2025 | 13,38 | 13,59 | 13,33 | 13,44 | 0,41% | 98.665,00 |
| 30.06.2025 | 13,50 | 13,56 | 13,30 | 13,39 | -1,44% | 109.553,00 |
| 27.06.2025 | 13,46 | 13,69 | 13,42 | 13,58 | -1,09% | 104.107,00 |
| 26.06.2025 | 13,76 | 13,85 | 13,68 | 13,73 | -3,34% | 120.725,00 |
| 25.06.2025 | 14,46 | 14,70 | 14,10 | 14,21 | -3,24% | 146.764,00 |
| 24.06.2025 | 14,22 | 14,69 | 14,22 | 14,68 | 4,56% | 121.555,00 |
| 23.06.2025 | 14,00 | 14,15 | 13,92 | 14,04 | 0,18% | 134.309,00 |
| 20.06.2025 | 13,83 | 14,19 | 13,80 | 14,02 | 1,12% | 94.331,00 |
| 19.06.2025 | 13,93 | 13,95 | 13,70 | 13,86 | -1,35% | 74.819,00 |
| 18.06.2025 | 14,21 | 14,21 | 14,05 | 14,05 | -1,54% | 104.325,00 |
| 17.06.2025 | 14,17 | 14,35 | 14,10 | 14,27 | -1,14% | 194.168,00 |
| 16.06.2025 | 14,25 | 14,59 | 14,22 | 14,44 | -1,13% | 149.017,00 |
| 13.06.2025 | 14,46 | 14,77 | 14,38 | 14,60 | -2,89% | 151.633,00 |
| 12.06.2025 | 15,19 | 15,19 | 14,87 | 15,04 | -5,14% | 250.303,00 |
| 11.06.2025 | 15,81 | 16,07 | 15,73 | 15,85 | 1,67% | 300.192,00 |
| 10.06.2025 | 14,83 | 15,75 | 14,73 | 15,59 | 4,58% | 950.277,00 |
| 09.06.2025 | 14,63 | 14,99 | 14,60 | 14,91 | -2,55% | 79.767,00 |
| 06.06.2025 | 15,14 | 15,32 | 15,02 | 15,30 | 0,86% | 131.787,00 |
| 05.06.2025 | 15,17 | 15,46 | 15,14 | 15,17 | -1,45% | 146.046,00 |
| 04.06.2025 | 15,26 | 15,39 | 15,11 | 15,39 | 1,43% | 150.120,00 |
| 03.06.2025 | 14,74 | 15,25 | 14,74 | 15,17 | 4,00% | 244.620,00 |
| 02.06.2025 | 14,27 | 14,59 | 14,21 | 14,59 | -0,36% | 207.780,00 |
| 30.05.2025 | 14,53 | 14,88 | 14,44 | 14,64 | -3,28% | 229.860,00 |
| 29.05.2025 | 15,36 | 15,43 | 15,05 | 15,14 | 0,26% | 132.834,00 |
| 28.05.2025 | 15,36 | 15,39 | 15,06 | 15,10 | -4,17% | 335.598,00 |
| 27.05.2025 | 15,55 | 15,84 | 15,50 | 15,76 | -4,21% | 330.735,00 |
| 26.05.2025 | 15,74 | 16,70 | 15,72 | 16,45 | -5,75% | 704.832,00 |
| 23.05.2025 | 17,61 | 17,63 | 16,59 | 17,45 | 0,08% | 314.070,00 |
| 22.05.2025 | 17,37 | 17,57 | 17,00 | 17,44 | 0,35% | 248.223,00 |
| 21.05.2025 | 17,29 | 17,69 | 17,17 | 17,38 | 2,84% | 256.695,00 |
| 20.05.2025 | 16,75 | 16,99 | 16,74 | 16,90 | 2,38% | 202.566,00 |
| 19.05.2025 | 16,42 | 16,62 | 16,36 | 16,51 | -1,20% | 165.210,00 |
| 16.05.2025 | 16,38 | 16,73 | 16,36 | 16,71 | 4,57% | 435.687,00 |
| 15.05.2025 | 15,89 | 16,11 | 15,83 | 15,98 | 0,02% | 107.400,00 |
| 14.05.2025 | 15,56 | 16,01 | 15,49 | 15,97 | 3,81% | 118.149,00 |
| 13.05.2025 | 15,53 | 15,56 | 15,17 | 15,39 | -3,63% | 130.647,00 |
| 12.05.2025 | 15,14 | 16,03 | 15,14 | 15,97 | 8,13% | 328.245,00 |
| 09.05.2025 | 14,78 | 14,80 | 14,67 | 14,77 | -0,54% | 54.651,00 |
| 08.05.2025 | 14,61 | 14,86 | 14,56 | 14,85 | 2,86% | 89.910,00 |
| 07.05.2025 | 14,52 | 14,65 | 14,41 | 14,43 | -1,16% | 79.809,00 |
| 06.05.2025 | 14,69 | 14,85 | 14,46 | 14,60 | -1,42% | 147.111,00 |
| 05.05.2025 | 14,67 | 14,86 | 14,65 | 14,81 | 0,73% | 118.101,00 |
| 02.05.2025 | 14,36 | 14,71 | 14,32 | 14,71 | 4,53% | 98.703,00 |
| 30.04.2025 | 14,03 | 14,14 | 13,77 | 14,07 | -0,82% | 160.137,00 |
| 29.04.2025 | 14,00 | 14,19 | 13,95 | 14,19 | -2,83% | 201.879,00 |
| 28.04.2025 | 14,42 | 14,72 | 14,36 | 14,60 | -4,28% | 259.416,00 |
| 25.04.2025 | 15,08 | 15,67 | 14,94 | 15,25 | 1,69% | 128.439,00 |
| 24.04.2025 | 14,65 | 15,09 | 14,57 | 15,00 | 0,25% | 106.059,00 |
| 23.04.2025 | 14,86 | 15,06 | 14,70 | 14,96 | 3,84% | 175.128,00 |
| 22.04.2025 | 13,88 | 14,46 | 13,86 | 14,41 | 6,43% | 205.146,00 |
| 17.04.2025 | 13,77 | 13,90 | 13,52 | 13,54 | -0,42% | 68.706,00 |
| 16.04.2025 | 13,63 | 13,92 | 13,47 | 13,60 | -4,81% | 101.298,00 |
| 15.04.2025 | 14,12 | 14,40 | 14,07 | 14,28 | -2,30% | 148.473,00 |
| 14.04.2025 | 14,24 | 14,73 | 14,10 | 14,62 | 3,42% | 247.383,00 |
| 11.04.2025 | 14,06 | 14,18 | 13,78 | 14,14 | 6,03% | 385.248,00 |
| 10.04.2025 | 13,60 | 13,77 | 12,93 | 13,33 | -0,60% | 207.573,00 |
| 09.04.2025 | 12,62 | 13,42 | 12,61 | 13,41 | 7,59% | 241.170,00 |
| 08.04.2025 | 12,89 | 13,29 | 12,27 | 12,47 | 0,00% | 384.546,00 |
| 07.04.2025 | 12,32 | 13,98 | 12,11 | 12,47 | -7,20% | 1.516.359,00 |
| 04.04.2025 | 14,40 | 14,62 | 12,09 | 13,43 | -7,12% | 499.620,00 |
| 03.04.2025 | 14,53 | 14,66 | 14,17 | 14,46 | -3,79% | 302.529,00 |
| 02.04.2025 | 15,14 | 15,19 | 14,83 | 15,03 | -1,49% | 347.301,00 |
| 01.04.2025 | 15,35 | 15,40 | 15,09 | 15,26 | -2,80% | 136.020,00 |
| 31.03.2025 | 15,41 | 15,70 | 15,37 | 15,70 | 0,23% | 236.949,00 |
| 28.03.2025 | 16,12 | 16,28 | 15,66 | 15,66 | -2,73% | 200.781,00 |
| 27.03.2025 | 16,16 | 16,51 | 16,01 | 16,10 | 1,96% | 225.204,00 |
| 26.03.2025 | 15,83 | 15,95 | 15,79 | 15,79 | 0,25% | 209.826,00 |
| 25.03.2025 | 15,56 | 15,81 | 15,47 | 15,75 | -4,70% | 261.144,00 |
| 24.03.2025 | 15,75 | 16,59 | 15,75 | 16,53 | 5,40% | 218.817,00 |
| 21.03.2025 | 15,32 | 15,68 | 15,32 | 15,68 | -5,10% | 188.565,00 |
| 20.03.2025 | 16,63 | 16,82 | 16,48 | 16,53 | -0,04% | 397.332,00 |
| 19.03.2025 | 16,33 | 16,66 | 16,33 | 16,53 | 2,29% | 333.450,00 |