33,260€
-0,15%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |