7,827€
-3,79%
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 |
|---|---|---|---|---|---|---|
| 22.10.2026 | 7,72 | 7,86 | 7,63 | 7,85 | -3,50% | 143.757,00 |
| 21.10.2026 | 8,20 | 8,20 | 8,08 | 8,14 | -2,82% | 95.686,00 |
| 20.10.2026 | 8,30 | 8,39 | 8,28 | 8,37 | 0,63% | 44.034,00 |
| 19.10.2026 | 8,38 | 8,43 | 8,27 | 8,32 | -0,25% | 30.435,00 |
| 16.10.2026 | 8,40 | 8,43 | 8,29 | 8,34 | 0,29% | 35.357,00 |
| 15.10.2026 | 8,28 | 8,38 | 8,22 | 8,32 | 0,47% | 61.692,00 |
| 14.10.2026 | 8,36 | 8,41 | 8,26 | 8,28 | -1,08% | 28.932,00 |
| 13.10.2026 | 8,36 | 8,39 | 8,32 | 8,37 | -1,15% | 83.961,00 |
| 12.10.2026 | 8,45 | 8,65 | 8,35 | 8,46 | -1,83% | 57.492,00 |
| 09.10.2026 | 8,53 | 8,69 | 8,53 | 8,62 | 3,59% | 70.734,00 |
| 08.10.2026 | 8,37 | 8,37 | 8,26 | 8,32 | -1,09% | 76.352,00 |
| 07.10.2026 | 8,47 | 8,50 | 8,40 | 8,42 | -1,43% | 53.972,00 |
| 06.10.2026 | 8,48 | 8,55 | 8,45 | 8,54 | 0,42% | 55.264,00 |
| 05.10.2026 | 8,40 | 8,51 | 8,38 | 8,50 | 1,48% | 58.201,00 |
| 02.10.2026 | 8,37 | 8,42 | 8,33 | 8,38 | -3,67% | 111.223,00 |
| 01.10.2026 | 8,50 | 8,72 | 8,50 | 8,70 | 2,04% | 86.232,00 |
| 30.09.2026 | 8,46 | 8,56 | 8,45 | 8,52 | 0,51% | 42.201,00 |
| 29.09.2026 | 8,49 | 8,56 | 8,44 | 8,48 | -2,83% | 85.145,00 |
| 28.09.2026 | 8,76 | 8,79 | 8,69 | 8,73 | -0,43% | 47.822,00 |
| 25.09.2026 | 8,71 | 8,83 | 8,70 | 8,76 | -1,92% | 49.188,00 |
| 24.09.2026 | 8,89 | 8,97 | 8,89 | 8,94 | -0,03% | 24.511,00 |
| 23.09.2026 | 9,02 | 9,04 | 8,92 | 8,94 | -1,04% | 24.002,00 |
| 22.09.2026 | 8,97 | 9,13 | 8,94 | 9,03 | -0,17% | 43.809,00 |
| 21.09.2026 | 9,02 | 9,06 | 8,97 | 9,05 | 0,09% | 50.132,00 |
| 18.09.2026 | 9,02 | 9,08 | 9,00 | 9,04 | -0,35% | 30.125,00 |
| 17.09.2026 | 8,77 | 9,20 | 8,77 | 9,07 | 3,73% | 54.575,00 |
| 16.09.2026 | 8,80 | 8,86 | 8,75 | 8,75 | -1,06% | 58.849,00 |
| 15.09.2026 | 8,77 | 8,84 | 8,73 | 8,84 | -0,45% | 48.512,00 |
| 14.09.2026 | 8,90 | 8,96 | 8,81 | 8,88 | 0,62% | 33.256,00 |
| 11.09.2026 | 8,78 | 8,95 | 8,75 | 8,83 | 1,26% | 39.409,00 |
| 10.09.2026 | 8,69 | 8,78 | 8,64 | 8,72 | -2,95% | 152.287,00 |
| 09.09.2026 | 9,03 | 9,03 | 8,92 | 8,98 | -2,42% | 90.439,00 |
| 08.09.2026 | 9,20 | 9,24 | 9,18 | 9,20 | -2,06% | 72.959,00 |
| 07.09.2026 | 9,27 | 9,40 | 9,25 | 9,40 | -1,01% | 28.536,00 |
| 04.09.2026 | 9,40 | 9,49 | 9,35 | 9,49 | 0,02% | 38.982,00 |
| 03.09.2026 | 9,41 | 9,52 | 9,39 | 9,49 | 0,29% | 23.619,00 |
| 02.09.2026 | 9,45 | 9,50 | 9,38 | 9,46 | -1,40% | 43.974,00 |
| 01.09.2026 | 9,78 | 9,84 | 9,59 | 9,60 | 0,14% | 73.825,00 |
| 31.08.2026 | 9,50 | 9,68 | 9,49 | 9,59 | -3,39% | 68.092,00 |
| 28.08.2026 | 10,09 | 10,11 | 9,83 | 9,92 | 0,09% | 73.342,00 |
| 27.08.2026 | 9,99 | 10,03 | 9,89 | 9,91 | -2,19% | 57.609,00 |
| 26.08.2026 | 10,22 | 10,22 | 10,03 | 10,13 | -0,98% | 31.826,00 |
| 25.08.2026 | 10,24 | 10,30 | 10,08 | 10,23 | 2,75% | 77.889,00 |
| 24.08.2026 | 10,12 | 10,15 | 9,89 | 9,96 | -1,25% | 127.483,00 |
| 21.08.2026 | 10,10 | 10,14 | 10,03 | 10,09 | 1,02% | 84.974,00 |
| 20.08.2026 | 10,06 | 10,06 | 9,88 | 9,98 | 1,31% | 42.802,00 |
| 19.08.2026 | 9,80 | 9,91 | 9,74 | 9,86 | 0,56% | 41.466,00 |
| 18.08.2026 | 9,92 | 9,96 | 9,77 | 9,80 | -1,21% | 43.821,00 |
| 17.08.2026 | 9,95 | 9,96 | 9,85 | 9,92 | 1,66% | 52.375,00 |
| 14.08.2026 | 9,76 | 9,76 | 9,65 | 9,76 | 0,48% | 37.950,00 |
| 13.08.2026 | 9,80 | 9,80 | 9,55 | 9,71 | -1,65% | 77.267,00 |
| 12.08.2026 | 10,01 | 10,01 | 9,83 | 9,87 | -0,99% | 12.340,00 |
| 11.08.2026 | 9,95 | 10,06 | 9,92 | 9,97 | -1,39% | 34.859,00 |
| 10.08.2026 | 10,21 | 10,21 | 10,08 | 10,11 | 0,02% | 35.095,00 |
| 07.08.2026 | 9,92 | 10,16 | 9,92 | 10,11 | 1,00% | 41.123,00 |
| 06.08.2026 | 10,00 | 10,02 | 9,84 | 10,01 | -1,84% | 65.987,00 |
| 05.08.2026 | 10,33 | 10,36 | 10,18 | 10,20 | -1,20% | 50.550,00 |
| 04.08.2026 | 10,35 | 10,40 | 10,15 | 10,32 | -1,75% | 85.445,00 |
| 03.08.2026 | 10,44 | 10,53 | 10,42 | 10,51 | 1,37% | 43.497,00 |
| 31.07.2026 | 10,41 | 10,46 | 10,25 | 10,37 | -0,12% | 42.836,00 |
| 30.07.2026 | 10,50 | 10,55 | 10,32 | 10,38 | -1,16% | 58.936,00 |
| 29.07.2026 | 10,36 | 10,50 | 10,30 | 10,50 | 3,51% | 138.054,00 |
| 28.07.2026 | 10,00 | 10,14 | 9,96 | 10,14 | 1,95% | 109.427,00 |
| 27.07.2026 | 9,96 | 9,96 | 9,84 | 9,95 | 1,53% | 36.137,00 |
| 24.07.2026 | 9,90 | 9,94 | 9,80 | 9,80 | 0,72% | 77.437,00 |
| 23.07.2026 | 9,87 | 9,95 | 9,70 | 9,73 | -1,32% | 99.483,00 |
| 22.07.2026 | 9,80 | 9,86 | 9,76 | 9,86 | -1,12% | 30.873,00 |
| 21.07.2026 | 10,10 | 10,10 | 9,91 | 9,97 | -1,25% | 50.124,00 |
| 20.07.2026 | 10,03 | 10,10 | 9,96 | 10,10 | 1,54% | 71.106,00 |
| 17.07.2026 | 9,83 | 9,98 | 9,78 | 9,95 | -0,83% | 42.150,00 |
| 16.07.2026 | 10,06 | 10,17 | 9,99 | 10,03 | 2,90% | 109.069,00 |
| 15.07.2026 | 9,76 | 9,88 | 9,68 | 9,75 | 1,64% | 94.559,00 |
| 14.07.2026 | 9,61 | 9,68 | 9,50 | 9,59 | 3,10% | 87.584,00 |
| 13.07.2026 | 9,47 | 9,47 | 9,30 | 9,30 | -2,62% | 49.193,00 |
| 10.07.2026 | 9,54 | 9,57 | 9,47 | 9,55 | 2,63% | 68.319,00 |
| 09.07.2026 | 9,29 | 9,32 | 9,22 | 9,31 | -2,26% | 75.119,00 |
| 08.07.2026 | 9,57 | 9,62 | 9,35 | 9,52 | 2,45% | 108.529,00 |
| 07.07.2026 | 9,33 | 9,35 | 9,17 | 9,29 | -0,64% | 70.701,00 |
| 06.07.2026 | 9,39 | 9,47 | 9,30 | 9,35 | -1,61% | 89.616,00 |
| 03.07.2026 | 9,25 | 9,54 | 9,25 | 9,51 | 6,34% | 196.791,00 |
| 02.07.2026 | 8,81 | 9,08 | 8,71 | 8,94 | 2,49% | 203.811,00 |
| 01.07.2026 | 8,18 | 8,87 | 8,17 | 8,72 | 6,89% | 171.771,00 |
| 30.06.2026 | 8,17 | 8,17 | 8,06 | 8,16 | -0,77% | 75.869,00 |
| 29.06.2026 | 8,23 | 8,25 | 8,14 | 8,22 | -0,52% | 116.549,00 |
| 26.06.2026 | 8,20 | 8,28 | 8,11 | 8,27 | -3,17% | 137.540,00 |
| 25.06.2026 | 8,55 | 8,58 | 8,50 | 8,54 | -0,15% | 56.296,00 |
| 24.06.2026 | 8,48 | 8,59 | 8,48 | 8,55 | 0,51% | 76.498,00 |
| 23.06.2026 | 8,45 | 8,52 | 8,40 | 8,51 | -2,23% | 131.400,00 |
| 22.06.2026 | 8,81 | 8,83 | 8,60 | 8,70 | -1,85% | 119.330,00 |
| 19.06.2026 | 9,00 | 9,02 | 8,83 | 8,86 | -1,43% | 153.896,00 |
| 18.06.2026 | 9,09 | 9,09 | 8,81 | 8,99 | -0,75% | 261.060,00 |
| 17.06.2026 | 8,96 | 9,20 | 8,96 | 9,06 | -0,99% | 120.832,00 |
| 16.06.2026 | 9,31 | 9,31 | 9,10 | 9,15 | -2,71% | 175.429,00 |
| 15.06.2026 | 9,33 | 9,50 | 9,32 | 9,41 | -1,00% | 94.582,00 |
| 12.06.2026 | 9,53 | 9,59 | 9,48 | 9,50 | 0,38% | 73.344,00 |
| 11.06.2026 | 9,37 | 9,51 | 9,25 | 9,47 | -1,19% | 406.346,00 |
| 10.06.2026 | 9,50 | 9,73 | 9,48 | 9,58 | -1,49% | 156.582,00 |
| 09.06.2026 | 9,83 | 9,89 | 9,53 | 9,73 | -0,65% | 200.904,00 |
| 08.06.2026 | 9,71 | 9,86 | 9,70 | 9,79 | -0,70% | 113.212,00 |
| 05.06.2026 | 9,96 | 9,96 | 9,84 | 9,86 | -2,55% | 110.594,00 |