10,775€
0,84%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 10,91 | 10,96 | 10,52 | 10,62 | -0,61% | 59.055,00 |
| 25.11.2025 | 10,66 | 10,81 | 10,55 | 10,69 | 0,66% | 59.533,00 |
| 24.11.2025 | 10,65 | 10,71 | 10,43 | 10,62 | 0,66% | 79.531,00 |
| 21.11.2025 | 10,34 | 10,55 | 10,00 | 10,55 | 1,39% | 238.353,00 |
| 20.11.2025 | 10,57 | 10,66 | 10,36 | 10,40 | -2,07% | 110.619,00 |
| 19.11.2025 | 10,69 | 10,70 | 10,58 | 10,62 | -0,98% | 97.988,00 |
| 18.11.2025 | 10,70 | 10,79 | 10,62 | 10,73 | -1,74% | 96.205,00 |
| 17.11.2025 | 11,08 | 11,24 | 10,87 | 10,92 | -2,20% | 87.543,00 |
| 14.11.2025 | 11,15 | 11,20 | 10,90 | 11,16 | -0,31% | 59.744,00 |
| 13.11.2025 | 11,35 | 11,41 | 11,13 | 11,20 | 0,72% | 117.524,00 |
| 12.11.2025 | 11,20 | 11,25 | 11,02 | 11,12 | -1,55% | 71.993,00 |
| 11.11.2025 | 11,30 | 11,36 | 11,17 | 11,29 | -1,05% | 92.094,00 |
| 10.11.2025 | 11,31 | 11,41 | 11,12 | 11,41 | 6,89% | 136.468,00 |
| 07.11.2025 | 10,90 | 10,96 | 10,67 | 10,68 | -1,88% | 166.292,00 |
| 06.11.2025 | 10,82 | 11,04 | 10,73 | 10,88 | 1,07% | 114.630,00 |
| 05.11.2025 | 10,69 | 10,80 | 10,52 | 10,77 | 0,14% | 94.788,00 |
| 04.11.2025 | 10,84 | 10,87 | 10,15 | 10,75 | -1,60% | 449.444,00 |
| 03.11.2025 | 11,05 | 11,13 | 10,88 | 10,93 | -3,10% | 222.167,00 |
| 31.10.2025 | 11,18 | 11,28 | 11,03 | 11,28 | -0,49% | 199.720,00 |
| 30.10.2025 | 11,50 | 11,70 | 11,10 | 11,33 | -3,16% | 247.860,00 |
| 29.10.2025 | 11,67 | 11,77 | 11,61 | 11,70 | 0,52% | 62.950,00 |
| 28.10.2025 | 11,57 | 11,72 | 11,52 | 11,64 | -0,94% | 116.053,00 |
| 27.10.2025 | 11,67 | 11,76 | 11,63 | 11,75 | 1,47% | 68.350,00 |
| 24.10.2025 | 11,55 | 11,60 | 11,48 | 11,58 | -0,13% | 58.428,00 |
| 23.10.2025 | 11,44 | 11,64 | 11,44 | 11,60 | 1,44% | 109.567,00 |
| 22.10.2025 | 11,43 | 11,50 | 11,35 | 11,43 | -0,78% | 107.412,00 |
| 21.10.2025 | 11,65 | 11,67 | 11,49 | 11,52 | -2,33% | 99.246,00 |
| 20.10.2025 | 11,52 | 11,80 | 11,50 | 11,80 | 0,81% | 106.785,00 |
| 17.10.2025 | 11,51 | 11,70 | 11,14 | 11,70 | -0,47% | 188.289,00 |
| 16.10.2025 | 11,83 | 11,96 | 11,76 | 11,76 | -1,22% | 66.740,00 |
| 15.10.2025 | 11,94 | 12,05 | 11,89 | 11,90 | 2,06% | 133.558,00 |
| 14.10.2025 | 11,74 | 11,77 | 11,57 | 11,66 | -0,68% | 77.133,00 |
| 13.10.2025 | 11,52 | 11,86 | 11,52 | 11,74 | 3,07% | 122.609,00 |
| 10.10.2025 | 12,22 | 12,22 | 11,30 | 11,39 | -5,16% | 213.345,00 |
| 09.10.2025 | 12,23 | 12,24 | 11,95 | 12,01 | -1,03% | 107.754,00 |
| 08.10.2025 | 12,03 | 12,15 | 12,02 | 12,14 | 2,23% | 136.445,00 |
| 07.10.2025 | 11,86 | 12,04 | 11,84 | 11,87 | -1,04% | 103.335,00 |
| 06.10.2025 | 11,85 | 12,01 | 11,81 | 12,00 | -0,21% | 279.701,00 |
| 03.10.2025 | 11,96 | 12,12 | 11,92 | 12,02 | -2,59% | 105.752,00 |
| 02.10.2025 | 12,34 | 12,49 | 12,32 | 12,34 | 2,24% | 242.423,00 |
| 01.10.2025 | 12,04 | 12,10 | 11,91 | 12,07 | 0,37% | 105.681,00 |
| 30.09.2025 | 11,94 | 12,17 | 11,94 | 12,03 | 0,54% | 135.422,00 |
| 29.09.2025 | 11,89 | 11,96 | 11,78 | 11,96 | 2,22% | 114.178,00 |
| 26.09.2025 | 11,83 | 11,88 | 11,66 | 11,70 | -1,31% | 106.373,00 |
| 25.09.2025 | 11,83 | 11,95 | 11,72 | 11,86 | 3,04% | 151.761,00 |
| 24.09.2025 | 11,57 | 11,58 | 11,44 | 11,51 | -0,48% | 154.868,00 |
| 23.09.2025 | 11,56 | 11,68 | 11,47 | 11,56 | -3,43% | 279.355,00 |
| 22.09.2025 | 12,03 | 12,08 | 11,86 | 11,97 | -3,86% | 222.267,00 |
| 19.09.2025 | 12,25 | 12,49 | 12,24 | 12,45 | 0,65% | 98.969,00 |
| 18.09.2025 | 12,42 | 12,44 | 12,14 | 12,37 | 0,90% | 84.400,00 |
| 17.09.2025 | 12,29 | 12,38 | 12,20 | 12,26 | 2,17% | 215.629,00 |
| 16.09.2025 | 11,93 | 12,08 | 11,91 | 12,00 | 1,57% | 118.762,00 |
| 15.09.2025 | 11,83 | 11,87 | 11,76 | 11,82 | 3,19% | 252.588,00 |
| 12.09.2025 | 11,55 | 11,60 | 11,40 | 11,45 | -1,76% | 111.126,00 |
| 11.09.2025 | 11,53 | 11,70 | 11,48 | 11,66 | 0,95% | 127.310,00 |
| 10.09.2025 | 11,64 | 11,65 | 11,46 | 11,55 | -1,32% | 111.702,00 |
| 09.09.2025 | 11,50 | 11,70 | 11,46 | 11,70 | 1,56% | 155.282,00 |
| 08.09.2025 | 11,50 | 11,60 | 11,41 | 11,52 | 0,66% | 109.662,00 |
| 05.09.2025 | 11,58 | 11,74 | 11,43 | 11,45 | -0,35% | 132.503,00 |
| 04.09.2025 | 11,68 | 11,68 | 11,38 | 11,49 | -4,13% | 267.488,00 |
| 03.09.2025 | 11,95 | 11,99 | 11,83 | 11,98 | -1,40% | 171.337,00 |
| 02.09.2025 | 12,08 | 12,18 | 11,88 | 12,15 | 3,89% | 207.677,00 |
| 01.09.2025 | 11,85 | 12,04 | 11,70 | 11,70 | -0,97% | 270.426,00 |
| 29.08.2025 | 12,77 | 12,94 | 11,57 | 11,81 | -5,60% | 490.008,00 |
| 28.08.2025 | 12,37 | 12,52 | 12,31 | 12,51 | -2,00% | 108.351,00 |
| 27.08.2025 | 12,90 | 12,92 | 12,70 | 12,77 | -2,26% | 110.669,00 |
| 26.08.2025 | 13,13 | 13,18 | 12,93 | 13,06 | 2,51% | 122.575,00 |
| 25.08.2025 | 12,71 | 12,77 | 12,63 | 12,74 | 0,24% | 75.262,00 |
| 22.08.2025 | 12,56 | 12,71 | 12,52 | 12,71 | 2,83% | 55.730,00 |
| 21.08.2025 | 12,40 | 12,40 | 12,21 | 12,36 | -0,08% | 86.418,00 |
| 20.08.2025 | 12,46 | 12,57 | 12,35 | 12,37 | -1,51% | 107.916,00 |
| 19.08.2025 | 12,55 | 12,73 | 12,46 | 12,56 | 0,16% | 102.391,00 |
| 18.08.2025 | 12,57 | 12,60 | 12,44 | 12,54 | 1,50% | 116.317,00 |
| 15.08.2025 | 12,32 | 12,41 | 12,25 | 12,36 | -0,24% | 51.850,00 |
| 14.08.2025 | 12,44 | 12,48 | 12,32 | 12,39 | -2,63% | 128.361,00 |
| 13.08.2025 | 12,46 | 12,83 | 12,46 | 12,72 | 3,33% | 204.483,00 |
| 12.08.2025 | 12,24 | 12,31 | 12,14 | 12,31 | 1,74% | 76.466,00 |
| 11.08.2025 | 12,22 | 12,27 | 12,10 | 12,10 | -1,55% | 96.124,00 |
| 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 |