10,725€
4,53%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 10,83 | 10,83 | 10,68 | 10,77 | 4,92% | 34.084,00 |
| 27.02.2026 | 10,30 | 10,34 | 10,17 | 10,26 | 0,10% | 63.377,00 |
| 26.02.2026 | 10,42 | 10,44 | 10,24 | 10,25 | -4,83% | 222.644,00 |
| 25.02.2026 | 10,74 | 10,78 | 10,66 | 10,77 | -0,74% | 91.352,00 |
| 24.02.2026 | 10,76 | 10,86 | 10,65 | 10,85 | 0,98% | 54.234,00 |
| 23.02.2026 | 10,74 | 10,84 | 10,71 | 10,75 | 2,28% | 82.548,00 |
| 20.02.2026 | 10,50 | 10,62 | 10,31 | 10,51 | -1,27% | 91.283,00 |
| 19.02.2026 | 10,58 | 10,67 | 10,44 | 10,64 | 0,24% | 230.745,00 |
| 18.02.2026 | 10,52 | 10,67 | 10,43 | 10,62 | 0,76% | 64.535,00 |
| 17.02.2026 | 10,47 | 10,58 | 10,37 | 10,54 | 0,33% | 53.159,00 |
| 16.02.2026 | 10,47 | 10,50 | 10,39 | 10,50 | 1,65% | 48.972,00 |
| 13.02.2026 | 10,55 | 10,58 | 10,08 | 10,33 | -1,48% | 59.703,00 |
| 12.02.2026 | 10,68 | 10,69 | 10,36 | 10,49 | -1,83% | 64.447,00 |
| 11.02.2026 | 10,62 | 10,69 | 10,60 | 10,68 | 3,19% | 91.796,00 |
| 10.02.2026 | 10,29 | 10,37 | 10,22 | 10,35 | 1,77% | 81.790,00 |
| 09.02.2026 | 10,16 | 10,18 | 10,00 | 10,17 | 0,59% | 79.803,00 |
| 06.02.2026 | 9,97 | 10,26 | 9,90 | 10,11 | 3,69% | 133.831,00 |
| 05.02.2026 | 9,88 | 9,93 | 9,67 | 9,75 | 2,01% | 110.339,00 |
| 04.02.2026 | 9,80 | 9,83 | 9,50 | 9,56 | 0,00% | 197.923,00 |
| 03.02.2026 | 9,76 | 9,81 | 9,52 | 9,56 | -3,10% | 228.813,00 |
| 02.02.2026 | 9,78 | 10,10 | 9,75 | 9,86 | -6,46% | 308.941,00 |
| 30.01.2026 | 10,54 | 10,65 | 10,46 | 10,55 | -1,54% | 93.235,00 |
| 29.01.2026 | 10,78 | 10,94 | 10,66 | 10,71 | -1,83% | 85.224,00 |
| 28.01.2026 | 10,94 | 10,97 | 10,86 | 10,91 | 3,36% | 99.228,00 |
| 27.01.2026 | 10,67 | 10,68 | 10,52 | 10,56 | -1,08% | 74.512,00 |
| 26.01.2026 | 10,65 | 10,76 | 10,65 | 10,67 | -1,84% | 106.829,00 |
| 23.01.2026 | 10,88 | 10,96 | 10,82 | 10,87 | -1,23% | 71.266,00 |
| 22.01.2026 | 10,91 | 11,05 | 10,89 | 11,01 | 0,05% | 71.618,00 |
| 21.01.2026 | 10,78 | 11,00 | 10,76 | 11,00 | 3,77% | 86.225,00 |
| 20.01.2026 | 10,77 | 10,77 | 10,53 | 10,60 | -5,40% | 136.956,00 |
| 19.01.2026 | 11,07 | 11,30 | 11,06 | 11,21 | 1,54% | 114.200,00 |
| 16.01.2026 | 10,99 | 11,09 | 10,87 | 11,04 | -0,27% | 99.884,00 |
| 15.01.2026 | 10,91 | 11,20 | 10,86 | 11,07 | 3,51% | 93.901,00 |
| 14.01.2026 | 10,73 | 10,79 | 10,60 | 10,69 | -0,56% | 83.445,00 |
| 13.01.2026 | 10,71 | 10,78 | 10,64 | 10,75 | 0,84% | 117.184,00 |
| 12.01.2026 | 10,48 | 10,71 | 10,47 | 10,66 | 2,11% | 170.153,00 |
| 09.01.2026 | 10,49 | 10,52 | 10,39 | 10,44 | -0,10% | 85.998,00 |
| 08.01.2026 | 10,42 | 10,49 | 10,37 | 10,45 | -0,29% | 74.729,00 |
| 07.01.2026 | 10,53 | 10,59 | 10,47 | 10,48 | -3,81% | 141.923,00 |
| 06.01.2026 | 10,82 | 11,00 | 10,80 | 10,90 | 1,73% | 120.417,00 |
| 05.01.2026 | 10,66 | 10,73 | 10,51 | 10,71 | -1,74% | 252.023,00 |
| 02.01.2026 | 10,76 | 11,01 | 10,76 | 10,90 | 1,87% | 142.245,00 |
| 30.12.2025 | 10,70 | 10,71 | 10,64 | 10,70 | 0,94% | 71.850,00 |
| 29.12.2025 | 10,68 | 10,68 | 10,44 | 10,60 | 4,64% | 172.017,00 |
| 23.12.2025 | 10,18 | 10,22 | 10,07 | 10,13 | -0,78% | 189.261,00 |
| 22.12.2025 | 10,30 | 10,30 | 10,17 | 10,21 | -0,87% | 140.700,00 |
| 19.12.2025 | 10,30 | 10,34 | 10,21 | 10,30 | -0,24% | 122.148,00 |
| 18.12.2025 | 10,20 | 10,39 | 10,10 | 10,33 | 0,24% | 172.873,00 |
| 17.12.2025 | 10,40 | 10,48 | 10,21 | 10,30 | -0,19% | 143.388,00 |
| 16.12.2025 | 10,38 | 10,43 | 10,26 | 10,32 | -1,67% | 90.773,00 |
| 15.12.2025 | 10,54 | 10,57 | 10,43 | 10,50 | -0,52% | 109.797,00 |
| 12.12.2025 | 10,78 | 10,87 | 10,54 | 10,55 | -1,40% | 113.902,00 |
| 11.12.2025 | 10,70 | 10,76 | 10,59 | 10,70 | -0,47% | 96.704,00 |
| 10.12.2025 | 10,78 | 10,84 | 10,71 | 10,75 | 0,23% | 75.077,00 |
| 09.12.2025 | 10,87 | 10,89 | 10,71 | 10,73 | -2,46% | 70.738,00 |
| 08.12.2025 | 10,98 | 11,01 | 10,83 | 11,00 | 1,06% | 53.909,00 |
| 05.12.2025 | 10,99 | 11,04 | 10,83 | 10,88 | 0,65% | 82.706,00 |
| 04.12.2025 | 10,77 | 10,96 | 10,77 | 10,81 | -0,14% | 68.246,00 |
| 03.12.2025 | 10,83 | 10,90 | 10,73 | 10,83 | -1,19% | 162.325,00 |
| 02.12.2025 | 11,01 | 11,19 | 10,96 | 10,96 | 0,46% | 55.109,00 |
| 01.12.2025 | 10,83 | 10,91 | 10,61 | 10,91 | 0,09% | 88.837,00 |
| 28.11.2025 | 10,89 | 10,90 | 10,78 | 10,90 | 1,63% | 45.492,00 |
| 27.11.2025 | 10,76 | 10,87 | 10,72 | 10,72 | -0,69% | 39.894,00 |
| 26.11.2025 | 10,87 | 10,96 | 10,59 | 10,80 | 1,03% | 66.625,00 |
| 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 |