10,068€
1,17%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 11,60 | 11,74 | 11,53 | 11,60 | 7,41% | 177.394,00 |
| 27.03.2026 | 11,76 | 11,80 | 10,74 | 10,80 | -5,26% | 129.888,00 |
| 26.03.2026 | 11,42 | 11,49 | 11,36 | 11,40 | -2,98% | 58.260,00 |
| 25.03.2026 | 11,72 | 11,80 | 11,64 | 11,75 | 0,34% | 103.318,00 |
| 24.03.2026 | 11,67 | 11,80 | 11,58 | 11,71 | 0,99% | 112.862,00 |
| 23.03.2026 | 11,31 | 11,60 | 11,18 | 11,60 | 3,39% | 179.991,00 |
| 20.03.2026 | 11,40 | 11,49 | 11,05 | 11,22 | -0,36% | 118.033,00 |
| 19.03.2026 | 11,50 | 11,53 | 11,19 | 11,26 | 1,40% | 321.706,00 |
| 18.03.2026 | 11,37 | 11,39 | 11,10 | 11,10 | -3,18% | 85.336,00 |
| 17.03.2026 | 11,62 | 11,70 | 11,47 | 11,47 | -1,59% | 104.649,00 |
| 16.03.2026 | 11,59 | 11,68 | 11,40 | 11,65 | 8,42% | 280.798,00 |
| 13.03.2026 | 10,84 | 10,86 | 10,71 | 10,75 | 0,19% | 137.947,00 |
| 12.03.2026 | 10,88 | 10,88 | 10,73 | 10,73 | -0,51% | 55.987,00 |
| 11.03.2026 | 10,79 | 10,83 | 10,71 | 10,78 | 1,41% | 56.801,00 |
| 10.03.2026 | 10,60 | 10,68 | 10,55 | 10,63 | -1,62% | 52.100,00 |
| 09.03.2026 | 10,74 | 10,83 | 10,63 | 10,81 | 6,04% | 256.355,00 |
| 06.03.2026 | 10,27 | 10,36 | 10,17 | 10,19 | -0,59% | 51.236,00 |
| 05.03.2026 | 10,23 | 10,35 | 10,13 | 10,25 | -2,94% | 108.906,00 |
| 04.03.2026 | 10,37 | 10,59 | 10,30 | 10,56 | 0,86% | 46.105,00 |
| 03.03.2026 | 10,47 | 10,59 | 10,25 | 10,47 | -3,59% | 139.772,00 |
| 02.03.2026 | 10,81 | 10,86 | 10,51 | 10,86 | 5,85% | 184.811,00 |
| 27.02.2026 | 10,30 | 10,34 | 10,17 | 10,26 | 0,10% | 63.377,00 |
| 26.02.2026 | 10,42 | 10,44 | 10,24 | 10,25 | -4,83% | 222.644,00 |
| 25.02.2026 | 10,74 | 10,78 | 10,66 | 10,77 | -0,74% | 91.352,00 |
| 24.02.2026 | 10,76 | 10,86 | 10,65 | 10,85 | 0,98% | 54.234,00 |
| 23.02.2026 | 10,74 | 10,84 | 10,71 | 10,75 | 2,28% | 82.548,00 |
| 20.02.2026 | 10,50 | 10,62 | 10,31 | 10,51 | -1,27% | 91.283,00 |
| 19.02.2026 | 10,58 | 10,67 | 10,44 | 10,64 | 0,24% | 230.745,00 |
| 18.02.2026 | 10,52 | 10,67 | 10,43 | 10,62 | 0,76% | 64.535,00 |
| 17.02.2026 | 10,47 | 10,58 | 10,37 | 10,54 | 0,33% | 53.159,00 |
| 16.02.2026 | 10,47 | 10,50 | 10,39 | 10,50 | 1,65% | 48.972,00 |
| 13.02.2026 | 10,55 | 10,58 | 10,08 | 10,33 | -1,48% | 59.703,00 |
| 12.02.2026 | 10,68 | 10,69 | 10,36 | 10,49 | -1,83% | 64.447,00 |
| 11.02.2026 | 10,62 | 10,69 | 10,60 | 10,68 | 3,19% | 91.796,00 |
| 10.02.2026 | 10,29 | 10,37 | 10,22 | 10,35 | 1,77% | 81.790,00 |
| 09.02.2026 | 10,16 | 10,18 | 10,00 | 10,17 | 0,59% | 79.803,00 |
| 06.02.2026 | 9,97 | 10,26 | 9,90 | 10,11 | 3,69% | 133.831,00 |
| 05.02.2026 | 9,88 | 9,93 | 9,67 | 9,75 | 2,01% | 110.339,00 |
| 04.02.2026 | 9,80 | 9,83 | 9,50 | 9,56 | 0,00% | 197.923,00 |
| 03.02.2026 | 9,76 | 9,81 | 9,52 | 9,56 | -3,10% | 228.813,00 |
| 02.02.2026 | 9,78 | 10,10 | 9,75 | 9,86 | -6,46% | 308.941,00 |
| 30.01.2026 | 10,54 | 10,65 | 10,46 | 10,55 | -1,45% | 93.235,00 |
| 29.01.2026 | 10,82 | 10,94 | 10,66 | 10,70 | -1,92% | 98.545,00 |
| 28.01.2026 | 10,94 | 10,97 | 10,86 | 10,91 | 3,36% | 99.228,00 |
| 27.01.2026 | 10,67 | 10,68 | 10,52 | 10,56 | -1,08% | 74.512,00 |
| 26.01.2026 | 10,65 | 10,76 | 10,65 | 10,67 | -1,84% | 106.829,00 |
| 23.01.2026 | 10,88 | 10,96 | 10,82 | 10,87 | -1,23% | 71.266,00 |
| 22.01.2026 | 10,91 | 11,05 | 10,89 | 11,01 | 0,05% | 71.618,00 |
| 21.01.2026 | 10,78 | 11,00 | 10,76 | 11,00 | 3,77% | 86.225,00 |
| 20.01.2026 | 10,77 | 10,77 | 10,53 | 10,60 | -5,40% | 136.956,00 |
| 19.01.2026 | 11,07 | 11,30 | 11,06 | 11,21 | 1,54% | 114.200,00 |
| 16.01.2026 | 10,99 | 11,09 | 10,87 | 11,04 | -0,27% | 99.884,00 |
| 15.01.2026 | 10,91 | 11,20 | 10,86 | 11,07 | 3,51% | 93.901,00 |
| 14.01.2026 | 10,73 | 10,79 | 10,60 | 10,69 | -0,56% | 83.445,00 |
| 13.01.2026 | 10,71 | 10,78 | 10,64 | 10,75 | 0,84% | 117.184,00 |
| 12.01.2026 | 10,48 | 10,71 | 10,47 | 10,66 | 2,11% | 170.153,00 |
| 09.01.2026 | 10,49 | 10,52 | 10,39 | 10,44 | -0,10% | 85.998,00 |
| 08.01.2026 | 10,42 | 10,49 | 10,37 | 10,45 | -0,29% | 74.729,00 |
| 07.01.2026 | 10,53 | 10,59 | 10,47 | 10,48 | -3,81% | 141.923,00 |
| 06.01.2026 | 10,82 | 11,00 | 10,80 | 10,90 | 1,73% | 120.417,00 |
| 05.01.2026 | 10,66 | 10,73 | 10,51 | 10,71 | -1,74% | 252.023,00 |
| 02.01.2026 | 10,76 | 11,01 | 10,76 | 10,90 | 1,87% | 142.245,00 |
| 30.12.2025 | 10,70 | 10,71 | 10,64 | 10,70 | 0,94% | 71.850,00 |
| 29.12.2025 | 10,68 | 10,68 | 10,44 | 10,60 | 4,64% | 172.017,00 |