9,963€
1,10%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 10,07 | 10,08 | 9,88 | 9,93 | 0,79% | 30.518,00 |
| 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 |
| 04.06.2026 | 10,10 | 10,15 | 10,06 | 10,12 | -0,71% | 39.997,00 |
| 03.06.2026 | 10,28 | 10,29 | 10,15 | 10,19 | -3,10% | 53.024,00 |
| 02.06.2026 | 10,53 | 10,62 | 10,47 | 10,51 | 4,72% | 145.445,00 |
| 01.06.2026 | 9,98 | 10,12 | 9,92 | 10,04 | 0,36% | 102.845,00 |
| 29.05.2026 | 10,13 | 10,14 | 9,96 | 10,00 | 0,95% | 74.466,00 |
| 28.05.2026 | 9,96 | 9,99 | 9,91 | 9,91 | -0,89% | 112.683,00 |
| 27.05.2026 | 10,00 | 10,03 | 9,90 | 10,00 | -1,91% | 95.992,00 |
| 26.05.2026 | 10,22 | 10,31 | 10,17 | 10,19 | 0,06% | 45.011,00 |
| 25.05.2026 | 10,11 | 10,20 | 10,11 | 10,19 | 1,47% | 75.823,00 |
| 22.05.2026 | 10,04 | 10,13 | 10,00 | 10,04 | 0,88% | 95.582,00 |
| 21.05.2026 | 10,02 | 10,02 | 9,90 | 9,95 | -0,28% | 98.058,00 |
| 20.05.2026 | 10,02 | 10,04 | 9,91 | 9,98 | -3,43% | 321.308,00 |
| 19.05.2026 | 10,32 | 10,39 | 10,27 | 10,33 | -0,81% | 92.008,00 |
| 18.05.2026 | 10,30 | 10,44 | 10,28 | 10,42 | -1,01% | 119.736,00 |
| 15.05.2026 | 10,59 | 10,67 | 10,52 | 10,52 | -2,84% | 163.308,00 |
| 14.05.2026 | 10,79 | 10,83 | 10,73 | 10,83 | -2,20% | 87.306,00 |
| 13.05.2026 | 10,68 | 11,12 | 10,63 | 11,08 | 2,14% | 122.992,00 |
| 12.05.2026 | 10,85 | 10,91 | 10,80 | 10,84 | -1,69% | 67.566,00 |
| 11.05.2026 | 11,04 | 11,07 | 10,90 | 11,03 | 1,81% | 43.098,00 |
| 08.05.2026 | 10,97 | 10,97 | 10,83 | 10,83 | -2,03% | 80.377,00 |
| 07.05.2026 | 10,93 | 11,17 | 10,85 | 11,06 | 1,82% | 95.105,00 |
| 06.05.2026 | 10,78 | 10,94 | 10,70 | 10,86 | -2,07% | 164.749,00 |
| 05.05.2026 | 11,04 | 11,12 | 10,98 | 11,09 | -1,04% | 125.001,00 |
| 04.05.2026 | 11,27 | 11,28 | 11,20 | 11,21 | -1,53% | 97.909,00 |
| 30.04.2026 | 11,33 | 11,39 | 11,18 | 11,38 | -2,70% | 92.129,00 |
| 29.04.2026 | 11,71 | 11,89 | 11,57 | 11,70 | 4,13% | 224.972,00 |
| 28.04.2026 | 11,44 | 11,44 | 11,17 | 11,23 | -3,34% | 121.225,00 |
| 27.04.2026 | 11,45 | 11,64 | 11,39 | 11,62 | 4,65% | 76.884,00 |
| 24.04.2026 | 11,04 | 11,12 | 11,00 | 11,10 | -1,60% | 96.704,00 |
| 23.04.2026 | 11,34 | 11,44 | 11,25 | 11,28 | -3,69% | 149.305,00 |
| 22.04.2026 | 11,68 | 11,76 | 11,62 | 11,72 | -0,88% | 88.318,00 |
| 21.04.2026 | 11,84 | 11,92 | 11,79 | 11,82 | -1,73% | 58.332,00 |
| 20.04.2026 | 12,01 | 12,04 | 11,94 | 12,03 | -1,20% | 76.560,00 |
| 17.04.2026 | 12,07 | 12,29 | 12,04 | 12,17 | -0,18% | 254.079,00 |
| 16.04.2026 | 12,15 | 12,28 | 12,11 | 12,20 | 3,85% | 146.161,00 |
| 15.04.2026 | 11,80 | 11,80 | 11,63 | 11,74 | -1,97% | 61.288,00 |
| 14.04.2026 | 11,82 | 12,04 | 11,78 | 11,98 | 0,13% | 65.085,00 |
| 13.04.2026 | 12,00 | 12,08 | 11,92 | 11,96 | 4,13% | 189.510,00 |
| 10.04.2026 | 11,30 | 11,58 | 11,30 | 11,49 | 2,24% | 58.460,00 |
| 09.04.2026 | 11,26 | 11,28 | 11,13 | 11,24 | -2,87% | 64.552,00 |
| 08.04.2026 | 11,42 | 11,65 | 11,42 | 11,57 | 1,67% | 75.200,00 |
| 07.04.2026 | 11,60 | 11,60 | 11,25 | 11,38 | -1,90% | 91.509,00 |
| 02.04.2026 | 11,37 | 11,60 | 11,33 | 11,60 | 0,43% | 35.356,00 |
| 01.04.2026 | 11,40 | 11,63 | 11,40 | 11,55 | -2,12% | 54.824,00 |
| 31.03.2026 | 11,76 | 11,82 | 11,64 | 11,80 | 1,72% | 95.033,00 |