32,070€
-0,50%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 31,75 | 32,02 | 31,12 | 32,02 | -0,91% | 44.169,00 |
| 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 |
| 06.11.2024 | 33,71 | 33,81 | 32,35 | 33,44 | -3,07% | 128.630,00 |
| 05.11.2024 | 34,51 | 34,60 | 34,26 | 34,50 | 1,65% | 48.862,00 |
| 04.11.2024 | 33,95 | 34,16 | 33,70 | 33,94 | 2,08% | 21.820,00 |
| 01.11.2024 | 32,46 | 33,41 | 32,46 | 33,25 | -2,21% | 20.175,00 |
| 31.10.2024 | 33,54 | 34,00 | 33,00 | 34,00 | -3,30% | 52.811,00 |
| 30.10.2024 | 35,10 | 35,53 | 33,86 | 35,16 | -0,40% | 53.864,00 |
| 29.10.2024 | 35,23 | 35,69 | 35,21 | 35,30 | -0,31% | 38.863,00 |
| 28.10.2024 | 35,05 | 35,59 | 34,96 | 35,41 | 1,55% | 52.434,00 |
| 25.10.2024 | 34,96 | 34,96 | 34,52 | 34,87 | 2,80% | 40.860,00 |
| 24.10.2024 | 34,14 | 34,20 | 33,65 | 33,92 | -0,24% | 17.847,00 |
| 23.10.2024 | 34,46 | 34,54 | 34,00 | 34,00 | 0,06% | 32.060,00 |
| 22.10.2024 | 33,92 | 34,21 | 33,69 | 33,98 | -0,29% | 24.958,00 |
| 21.10.2024 | 34,08 | 34,20 | 33,86 | 34,08 | 0,68% | 29.350,00 |
| 18.10.2024 | 33,70 | 34,21 | 33,70 | 33,85 | 6,48% | 48.292,00 |
| 17.10.2024 | 32,67 | 32,67 | 31,79 | 31,79 | -1,70% | 50.531,00 |
| 16.10.2024 | 32,01 | 32,40 | 31,89 | 32,34 | 1,57% | 26.220,00 |
| 15.10.2024 | 32,70 | 32,70 | 31,74 | 31,84 | -5,49% | 116.413,00 |
| 14.10.2024 | 34,14 | 34,41 | 33,68 | 33,69 | -3,49% | 53.792,00 |
| 11.10.2024 | 35,22 | 35,22 | 34,40 | 34,91 | -0,48% | 47.599,00 |
| 10.10.2024 | 35,31 | 35,48 | 34,75 | 35,08 | 2,01% | 37.370,00 |
| 09.10.2024 | 34,30 | 34,48 | 33,11 | 34,39 | 0,26% | 107.805,00 |
| 08.10.2024 | 34,48 | 34,84 | 33,20 | 34,30 | -9,38% | 245.791,00 |
| 07.10.2024 | 37,38 | 37,85 | 36,95 | 37,85 | 7,19% | 115.094,00 |
| 04.10.2024 | 35,41 | 35,69 | 34,79 | 35,31 | 1,82% | 160.700,00 |
| 03.10.2024 | 34,86 | 35,01 | 34,32 | 34,68 | 0,81% | 49.313,00 |
| 02.10.2024 | 34,04 | 34,98 | 33,99 | 34,40 | 2,41% | 101.396,00 |
| 01.10.2024 | 31,74 | 33,79 | 31,63 | 33,59 | 5,46% | 113.237,00 |
| 30.09.2024 | 33,08 | 33,33 | 31,85 | 31,85 | 0,41% | 99.515,00 |
| 27.09.2024 | 31,20 | 31,86 | 31,20 | 31,72 | 4,14% | 152.486,00 |
| 26.09.2024 | 29,55 | 30,74 | 29,45 | 30,46 | 3,92% | 73.509,00 |
| 25.09.2024 | 29,09 | 29,34 | 28,74 | 29,31 | -0,54% | 25.300,00 |
| 24.09.2024 | 28,42 | 29,48 | 28,40 | 29,47 | 5,59% | 61.354,00 |
| 23.09.2024 | 27,76 | 28,13 | 27,60 | 27,91 | -0,36% | 60.520,00 |
| 20.09.2024 | 27,93 | 28,19 | 27,93 | 28,01 | -1,20% | 26.762,00 |
| 19.09.2024 | 28,22 | 28,37 | 27,94 | 28,35 | 1,18% | 37.568,00 |
| 18.09.2024 | 27,95 | 28,12 | 27,76 | 28,02 | 0,47% | 5.921,00 |
| 17.09.2024 | 27,96 | 28,03 | 27,82 | 27,89 | 1,60% | 24.000,00 |
| 16.09.2024 | 27,60 | 27,74 | 27,45 | 27,45 | -0,72% | 4.916,00 |
| 13.09.2024 | 27,84 | 27,86 | 27,60 | 27,65 | 0,04% | 8.324,00 |
| 12.09.2024 | 28,10 | 28,10 | 27,58 | 27,64 | -1,74% | 31.506,00 |
| 11.09.2024 | 28,01 | 28,13 | 27,73 | 28,13 | 2,96% | 16.787,00 |
| 10.09.2024 | 27,42 | 27,61 | 27,23 | 27,32 | -0,11% | 7.706,00 |
| 09.09.2024 | 27,06 | 27,39 | 27,00 | 27,35 | 0,85% | 21.077,00 |
| 06.09.2024 | 27,26 | 27,38 | 26,88 | 27,12 | -0,91% | 8.450,00 |
| 05.09.2024 | 27,32 | 27,47 | 27,21 | 27,37 | 0,70% | 14.581,00 |
| 04.09.2024 | 27,17 | 27,22 | 27,02 | 27,18 | 0,67% | 22.604,00 |
| 03.09.2024 | 27,20 | 27,29 | 27,00 | 27,00 | 0,37% | 10.668,00 |
| 02.09.2024 | 27,17 | 27,39 | 26,80 | 26,90 | -2,47% | 14.722,00 |
| 30.08.2024 | 28,00 | 28,00 | 27,39 | 27,58 | 4,51% | 47.645,00 |
| 29.08.2024 | 25,76 | 26,39 | 25,65 | 26,39 | 3,49% | 15.005,00 |
| 28.08.2024 | 26,00 | 26,11 | 25,50 | 25,50 | -2,34% | 13.854,00 |
| 27.08.2024 | 26,22 | 26,40 | 26,11 | 26,11 | 0,46% | 7.107,00 |
| 26.08.2024 | 26,13 | 26,35 | 25,90 | 25,99 | -0,38% | 3.962,00 |
| 23.08.2024 | 26,13 | 26,24 | 25,96 | 26,09 | 0,42% | 8.126,00 |
| 22.08.2024 | 25,95 | 26,26 | 25,83 | 25,98 | -0,08% | 9.749,00 |
| 21.08.2024 | 25,97 | 26,14 | 25,89 | 26,00 | 1,52% | 13.468,00 |
| 20.08.2024 | 25,92 | 26,06 | 25,35 | 25,61 | -1,16% | 12.621,00 |
| 19.08.2024 | 25,79 | 25,96 | 25,68 | 25,91 | 0,04% | 13.378,00 |
| 16.08.2024 | 25,76 | 26,00 | 25,67 | 25,90 | 1,37% | 17.881,00 |
| 15.08.2024 | 25,02 | 25,68 | 24,96 | 25,55 | 2,78% | 7.604,00 |
| 14.08.2024 | 24,75 | 24,99 | 24,65 | 24,86 | -0,36% | 13.557,00 |
| 13.08.2024 | 24,85 | 25,10 | 24,85 | 24,95 | -0,32% | 9.639,00 |
| 12.08.2024 | 25,10 | 25,18 | 24,99 | 25,03 | -0,99% | 11.211,00 |
| 09.08.2024 | 25,29 | 25,39 | 25,12 | 25,28 | 2,14% | 10.468,00 |
| 08.08.2024 | 24,36 | 24,75 | 24,20 | 24,75 | 0,20% | 6.903,00 |
| 07.08.2024 | 24,82 | 25,14 | 24,61 | 24,70 | 0,20% | 20.862,00 |
| 06.08.2024 | 24,61 | 24,91 | 24,48 | 24,65 | -1,00% | 15.752,00 |
| 05.08.2024 | 25,00 | 25,20 | 22,85 | 24,90 | -2,77% | 164.394,00 |
| 02.08.2024 | 25,62 | 25,94 | 25,41 | 25,61 | -3,61% | 49.580,00 |
| 01.08.2024 | 26,81 | 27,06 | 26,41 | 26,57 | -3,59% | 14.627,00 |
| 31.07.2024 | 27,02 | 27,56 | 26,87 | 27,56 | 3,14% | 6.997,00 |
| 30.07.2024 | 26,45 | 26,76 | 26,37 | 26,72 | -2,02% | 39.285,00 |
| 29.07.2024 | 27,46 | 27,49 | 27,25 | 27,27 | -2,12% | 10.473,00 |
| 26.07.2024 | 27,92 | 27,99 | 27,57 | 27,86 | -0,14% | 11.914,00 |
| 25.07.2024 | 27,38 | 27,99 | 27,38 | 27,90 | 1,90% | 16.668,00 |
| 24.07.2024 | 27,42 | 27,57 | 27,19 | 27,38 | -2,21% | 18.595,00 |
| 23.07.2024 | 28,00 | 28,23 | 27,85 | 28,00 | -3,45% | 33.744,00 |
| 22.07.2024 | 28,96 | 29,02 | 28,73 | 29,00 | 1,68% | 28.372,00 |
| 19.07.2024 | 28,57 | 28,76 | 28,37 | 28,52 | 1,75% | 43.544,00 |
| 18.07.2024 | 28,39 | 28,59 | 28,02 | 28,03 | 1,19% | 12.363,00 |
| 17.07.2024 | 28,25 | 28,25 | 27,68 | 27,70 | -2,12% | 18.331,00 |
| 16.07.2024 | 28,29 | 28,46 | 28,14 | 28,30 | -0,74% | 28.106,00 |
| 15.07.2024 | 28,81 | 28,89 | 28,51 | 28,51 | -1,69% | 20.195,00 |
| 12.07.2024 | 29,06 | 29,25 | 28,81 | 29,00 | 0,90% | 43.298,00 |
| 11.07.2024 | 28,49 | 28,75 | 28,45 | 28,74 | 1,02% | 28.061,00 |
| 10.07.2024 | 28,11 | 28,45 | 27,96 | 28,45 | 1,61% | 22.534,00 |
| 09.07.2024 | 28,00 | 28,05 | 27,67 | 28,00 | 1,67% | 10.687,00 |
| 08.07.2024 | 27,54 | 27,70 | 27,37 | 27,54 | -0,58% | 14.893,00 |