12,090€
0,54%
Echtzeit-Aktienkurs BYD CO. LTD H YC 1
Bid:
Ask:
Aktienkurse zur BYD CO. LTD H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |