45,525€
-1,40%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 45,41 | 45,96 | 45,07 | 45,89 | 0,86% | 43.929,00 |
| 05.06.2025 | 45,52 | 46,39 | 45,43 | 45,50 | -1,45% | 48.682,00 |
| 04.06.2025 | 45,78 | 46,18 | 45,33 | 46,17 | 1,43% | 50.040,00 |
| 03.06.2025 | 44,23 | 45,76 | 44,23 | 45,52 | 4,00% | 81.540,00 |
| 02.06.2025 | 42,80 | 43,77 | 42,62 | 43,77 | -0,36% | 69.260,00 |
| 30.05.2025 | 43,58 | 44,64 | 43,32 | 43,93 | -3,28% | 76.620,00 |
| 29.05.2025 | 46,09 | 46,29 | 45,14 | 45,42 | 0,26% | 44.278,00 |
| 28.05.2025 | 46,08 | 46,17 | 45,17 | 45,30 | -4,17% | 111.866,00 |
| 27.05.2025 | 46,65 | 47,51 | 46,50 | 47,27 | -4,21% | 110.245,00 |
| 26.05.2025 | 47,21 | 50,10 | 47,16 | 49,35 | -5,75% | 234.944,00 |
| 23.05.2025 | 52,84 | 52,88 | 49,76 | 52,36 | 0,08% | 104.690,00 |
| 22.05.2025 | 52,10 | 52,72 | 51,00 | 52,32 | 0,35% | 82.741,00 |
| 21.05.2025 | 51,88 | 53,08 | 51,50 | 52,14 | 2,84% | 85.565,00 |
| 20.05.2025 | 50,26 | 50,98 | 50,22 | 50,70 | 2,38% | 67.522,00 |
| 19.05.2025 | 49,25 | 49,85 | 49,07 | 49,52 | -1,20% | 55.070,00 |
| 16.05.2025 | 49,13 | 50,18 | 49,09 | 50,12 | 4,57% | 145.229,00 |
| 15.05.2025 | 47,66 | 48,33 | 47,48 | 47,93 | 0,02% | 35.800,00 |
| 14.05.2025 | 46,67 | 48,03 | 46,48 | 47,92 | 3,81% | 39.383,00 |
| 13.05.2025 | 46,60 | 46,68 | 45,50 | 46,16 | -3,63% | 43.549,00 |
| 12.05.2025 | 45,43 | 48,08 | 45,43 | 47,90 | 8,13% | 109.415,00 |
| 09.05.2025 | 44,33 | 44,41 | 44,00 | 44,30 | -0,54% | 18.217,00 |
| 08.05.2025 | 43,84 | 44,59 | 43,67 | 44,54 | 2,86% | 29.970,00 |
| 07.05.2025 | 43,55 | 43,94 | 43,23 | 43,30 | -1,16% | 26.603,00 |
| 06.05.2025 | 44,08 | 44,55 | 43,37 | 43,81 | -1,42% | 49.037,00 |
| 05.05.2025 | 44,00 | 44,59 | 43,95 | 44,44 | 0,73% | 39.367,00 |
| 02.05.2025 | 43,07 | 44,14 | 42,96 | 44,12 | 4,52% | 32.901,00 |
| 30.04.2025 | 42,09 | 42,42 | 41,31 | 42,21 | -0,82% | 53.379,00 |
| 29.04.2025 | 41,99 | 42,56 | 41,84 | 42,56 | -2,83% | 67.293,00 |
| 28.04.2025 | 43,26 | 44,16 | 43,07 | 43,80 | -4,28% | 86.472,00 |
| 25.04.2025 | 45,25 | 47,00 | 44,83 | 45,76 | 1,69% | 42.813,00 |
| 24.04.2025 | 43,94 | 45,26 | 43,72 | 45,00 | 0,25% | 35.353,00 |
| 23.04.2025 | 44,59 | 45,18 | 44,10 | 44,89 | 3,84% | 58.376,00 |
| 22.04.2025 | 41,65 | 43,39 | 41,57 | 43,23 | 6,43% | 68.382,00 |
| 17.04.2025 | 41,32 | 41,71 | 40,57 | 40,62 | -0,42% | 22.902,00 |
| 16.04.2025 | 40,90 | 41,76 | 40,40 | 40,79 | -4,81% | 33.766,00 |
| 15.04.2025 | 42,35 | 43,20 | 42,20 | 42,85 | -2,30% | 49.491,00 |
| 14.04.2025 | 42,72 | 44,20 | 42,31 | 43,86 | 3,42% | 82.461,00 |
| 11.04.2025 | 42,17 | 42,54 | 41,35 | 42,41 | 6,02% | 128.416,00 |
| 10.04.2025 | 40,79 | 41,31 | 38,80 | 40,00 | -0,60% | 69.191,00 |
| 09.04.2025 | 37,87 | 40,25 | 37,83 | 40,24 | 7,59% | 80.390,00 |
| 08.04.2025 | 38,68 | 39,86 | 36,80 | 37,40 | 0,00% | 128.182,00 |
| 07.04.2025 | 36,96 | 41,94 | 36,33 | 37,40 | -7,20% | 505.453,00 |
| 04.04.2025 | 43,19 | 43,86 | 36,28 | 40,30 | -7,12% | 166.540,00 |
| 03.04.2025 | 43,60 | 43,98 | 42,50 | 43,39 | -3,79% | 100.843,00 |
| 02.04.2025 | 45,41 | 45,56 | 44,50 | 45,10 | -1,49% | 115.767,00 |
| 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 |