45,320€
-1,00%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 45,36 | 45,41 | 45,09 | 45,16 | -1,37% | 11.413,00 |
| 01.04.2025 | 46,04 | 46,20 | 45,28 | 45,78 | -2,80% | 45.340,00 |
| 31.03.2025 | 46,24 | 47,10 | 46,12 | 47,10 | 0,23% | 78.983,00 |
| 28.03.2025 | 48,36 | 48,85 | 46,99 | 46,99 | -2,73% | 66.927,00 |
| 27.03.2025 | 48,48 | 49,54 | 48,04 | 48,31 | 1,96% | 75.068,00 |
| 26.03.2025 | 47,50 | 47,86 | 47,38 | 47,38 | 0,25% | 69.942,00 |
| 25.03.2025 | 46,68 | 47,43 | 46,41 | 47,26 | -4,70% | 87.048,00 |
| 24.03.2025 | 47,25 | 49,78 | 47,25 | 49,59 | 5,40% | 72.939,00 |
| 21.03.2025 | 45,97 | 47,05 | 45,97 | 47,05 | -5,10% | 62.855,00 |
| 20.03.2025 | 49,90 | 50,46 | 49,43 | 49,58 | -0,04% | 132.444,00 |
| 19.03.2025 | 49,00 | 49,98 | 49,00 | 49,60 | 2,29% | 111.150,00 |
| 18.03.2025 | 47,30 | 48,56 | 47,22 | 48,49 | 2,56% | 74.330,00 |
| 17.03.2025 | 45,90 | 47,29 | 45,40 | 47,28 | 2,34% | 56.288,00 |
| 14.03.2025 | 45,55 | 46,20 | 45,23 | 46,20 | 5,60% | 59.584,00 |
| 13.03.2025 | 42,49 | 43,78 | 42,49 | 43,75 | 3,85% | 39.411,00 |
| 12.03.2025 | 42,09 | 42,37 | 41,49 | 42,13 | 1,06% | 50.029,00 |
| 11.03.2025 | 41,05 | 41,77 | 40,87 | 41,69 | 3,99% | 62.270,00 |
| 10.03.2025 | 40,81 | 41,01 | 39,80 | 40,09 | -3,84% | 96.588,00 |
| 07.03.2025 | 42,03 | 42,16 | 41,46 | 41,69 | -2,68% | 65.035,00 |
| 06.03.2025 | 43,11 | 43,49 | 42,56 | 42,84 | 1,01% | 71.619,00 |
| 05.03.2025 | 42,18 | 42,52 | 41,67 | 42,41 | 0,90% | 90.393,00 |
| 04.03.2025 | 41,42 | 42,55 | 40,11 | 42,03 | 1,06% | 128.090,00 |
| 03.03.2025 | 45,10 | 45,10 | 41,15 | 41,59 | -9,72% | 160.725,00 |
| 28.02.2025 | 44,78 | 46,76 | 44,72 | 46,07 | -6,55% | 91.856,00 |
| 27.02.2025 | 48,58 | 49,62 | 48,12 | 49,30 | 3,40% | 71.992,00 |
| 26.02.2025 | 48,00 | 48,22 | 47,50 | 47,68 | -0,06% | 55.831,00 |
| 25.02.2025 | 47,34 | 48,02 | 47,29 | 47,71 | 1,77% | 65.590,00 |
| 24.02.2025 | 48,08 | 48,08 | 46,35 | 46,88 | -3,04% | 123.598,00 |
| 21.02.2025 | 48,00 | 49,07 | 47,80 | 48,35 | 2,44% | 125.390,00 |
| 20.02.2025 | 45,95 | 47,71 | 45,93 | 47,20 | 5,03% | 69.127,00 |
| 19.02.2025 | 45,20 | 45,49 | 44,56 | 44,94 | 0,63% | 54.309,00 |
| 18.02.2025 | 44,69 | 45,02 | 44,51 | 44,66 | 0,47% | 102.665,00 |
| 17.02.2025 | 43,49 | 44,45 | 43,30 | 44,45 | -0,11% | 48.023,00 |
| 14.02.2025 | 44,26 | 44,66 | 44,11 | 44,50 | 4,85% | 68.139,00 |
| 13.02.2025 | 42,45 | 42,66 | 41,46 | 42,44 | -3,72% | 111.177,00 |
| 12.02.2025 | 43,50 | 44,34 | 43,21 | 44,08 | 7,96% | 130.045,00 |
| 11.02.2025 | 41,00 | 41,21 | 40,59 | 40,83 | -2,74% | 72.179,00 |
| 10.02.2025 | 41,11 | 42,21 | 41,01 | 41,98 | 2,62% | 114.731,00 |
| 07.02.2025 | 40,75 | 41,18 | 40,37 | 40,91 | 6,79% | 158.049,00 |
| 06.02.2025 | 38,45 | 38,90 | 38,13 | 38,31 | 9,46% | 224.955,00 |
| 05.02.2025 | 34,79 | 35,21 | 34,79 | 35,00 | -1,38% | 22.264,00 |
| 04.02.2025 | 35,25 | 35,60 | 35,17 | 35,49 | 3,38% | 51.785,00 |
| 03.02.2025 | 34,11 | 34,59 | 33,80 | 34,33 | 2,08% | 64.150,00 |
| 31.01.2025 | 34,42 | 34,52 | 33,63 | 33,63 | -2,44% | 19.009,00 |
| 30.01.2025 | 33,82 | 34,49 | 33,71 | 34,47 | 1,74% | 36.089,00 |
| 29.01.2025 | 33,70 | 34,20 | 33,70 | 33,88 | 0,44% | 27.200,00 |
| 28.01.2025 | 33,44 | 33,73 | 33,30 | 33,73 | 0,27% | 15.893,00 |
| 27.01.2025 | 33,69 | 33,69 | 33,00 | 33,64 | -0,44% | 25.821,00 |
| 24.01.2025 | 33,77 | 33,79 | 33,37 | 33,79 | 1,50% | 25.740,00 |
| 23.01.2025 | 33,35 | 33,59 | 33,24 | 33,29 | -2,43% | 32.341,00 |
| 22.01.2025 | 34,17 | 34,21 | 33,85 | 34,12 | 0,29% | 23.554,00 |
| 21.01.2025 | 34,51 | 34,54 | 33,72 | 34,02 | 1,55% | 29.260,00 |
| 20.01.2025 | 34,11 | 34,39 | 33,21 | 33,50 | 1,12% | 47.598,00 |
| 17.01.2025 | 32,87 | 33,27 | 32,65 | 33,13 | 2,32% | 40.880,00 |
| 16.01.2025 | 32,36 | 32,54 | 32,22 | 32,38 | -0,34% | 16.298,00 |
| 15.01.2025 | 32,22 | 32,49 | 31,97 | 32,49 | 1,40% | 16.283,00 |
| 14.01.2025 | 32,16 | 32,21 | 32,00 | 32,04 | 2,23% | 21.195,00 |
| 13.01.2025 | 31,19 | 31,40 | 30,97 | 31,34 | 0,16% | 29.303,00 |
| 10.01.2025 | 31,40 | 31,59 | 31,29 | 31,29 | -2,22% | 23.519,00 |
| 09.01.2025 | 32,10 | 32,10 | 31,85 | 32,00 | 0,53% | 16.181,00 |
| 08.01.2025 | 31,60 | 31,92 | 31,56 | 31,83 | -1,39% | 21.275,00 |
| 07.01.2025 | 32,01 | 32,29 | 31,80 | 32,28 | 0,91% | 50.827,00 |
| 06.01.2025 | 31,95 | 32,69 | 31,80 | 31,99 | -2,41% | 27.870,00 |
| 03.01.2025 | 32,23 | 32,89 | 32,11 | 32,78 | 1,05% | 15.155,00 |
| 02.01.2025 | 31,96 | 32,81 | 31,88 | 32,44 | -1,73% | 36.030,00 |
| 30.12.2024 | 33,19 | 33,38 | 33,01 | 33,01 | -1,76% | 11.662,00 |
| 27.12.2024 | 33,75 | 33,99 | 33,52 | 33,60 | 0,99% | 28.503,00 |
| 23.12.2024 | 33,42 | 33,42 | 33,06 | 33,27 | -0,12% | 25.268,00 |
| 20.12.2024 | 33,30 | 33,34 | 32,32 | 33,31 | 0,45% | 30.785,00 |
| 19.12.2024 | 33,32 | 33,35 | 32,96 | 33,16 | 1,25% | 29.106,00 |
| 18.12.2024 | 33,11 | 33,20 | 32,75 | 32,75 | -0,82% | 20.717,00 |
| 17.12.2024 | 32,88 | 33,05 | 32,49 | 33,02 | 3,19% | 34.974,00 |
| 16.12.2024 | 32,28 | 32,40 | 32,00 | 32,00 | -3,03% | 30.177,00 |
| 13.12.2024 | 33,17 | 33,23 | 32,79 | 33,00 | -2,83% | 17.949,00 |
| 12.12.2024 | 34,23 | 34,39 | 33,77 | 33,96 | 1,40% | 27.813,00 |
| 11.12.2024 | 33,28 | 33,60 | 33,28 | 33,49 | 0,36% | 16.066,00 |
| 10.12.2024 | 33,30 | 33,49 | 32,97 | 33,37 | -2,60% | 36.553,00 |
| 09.12.2024 | 32,30 | 34,66 | 32,30 | 34,26 | 6,07% | 104.170,00 |
| 06.12.2024 | 32,27 | 32,41 | 32,11 | 32,30 | 3,76% | 13.957,00 |
| 05.12.2024 | 31,05 | 31,37 | 31,04 | 31,13 | -1,55% | 29.766,00 |
| 04.12.2024 | 31,95 | 32,04 | 31,52 | 31,62 | -1,56% | 17.845,00 |
| 03.12.2024 | 32,00 | 32,22 | 31,89 | 32,12 | 0,44% | 21.405,00 |
| 02.12.2024 | 31,73 | 32,17 | 31,73 | 31,98 | 2,73% | 31.005,00 |
| 29.11.2024 | 30,52 | 31,47 | 30,49 | 31,13 | 2,33% | 42.817,00 |
| 28.11.2024 | 30,30 | 30,78 | 30,30 | 30,42 | -3,73% | 45.920,00 |
| 27.11.2024 | 31,28 | 31,64 | 31,28 | 31,60 | 0,70% | 14.862,00 |
| 26.11.2024 | 31,49 | 31,50 | 30,87 | 31,38 | -1,17% | 61.496,00 |
| 25.11.2024 | 31,83 | 31,91 | 31,61 | 31,75 | -0,84% | 24.548,00 |
| 22.11.2024 | 31,82 | 32,12 | 31,19 | 32,02 | -0,91% | 53.584,00 |
| 21.11.2024 | 32,30 | 32,40 | 31,94 | 32,32 | 0,42% | 30.467,00 |
| 20.11.2024 | 32,23 | 32,23 | 31,99 | 32,18 | -0,71% | 31.671,00 |
| 19.11.2024 | 32,49 | 32,63 | 32,22 | 32,41 | -0,77% | 18.629,00 |
| 18.11.2024 | 32,49 | 32,69 | 32,25 | 32,66 | 1,27% | 30.849,00 |
| 15.11.2024 | 32,07 | 32,27 | 31,66 | 32,25 | 0,03% | 63.742,00 |
| 14.11.2024 | 32,50 | 32,55 | 32,07 | 32,24 | -2,27% | 26.177,00 |
| 13.11.2024 | 33,19 | 33,40 | 32,99 | 32,99 | 0,61% | 35.556,00 |
| 12.11.2024 | 32,94 | 33,15 | 32,71 | 32,79 | -1,65% | 57.320,00 |
| 11.11.2024 | 33,09 | 33,34 | 33,02 | 33,34 | 1,34% | 49.764,00 |
| 08.11.2024 | 33,23 | 33,44 | 32,55 | 32,90 | -3,58% | 46.366,00 |
| 07.11.2024 | 33,27 | 34,18 | 33,27 | 34,12 | 2,03% | 47.904,00 |