Echtzeit-Aktienkurs BYD Electronic [International] Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Electronic [International] Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 4,36 | 4,36 | 4,27 | 4,34 | -2,91% | 5.788,00 |
| 13.10.2025 | 4,31 | 4,47 | 4,31 | 4,47 | -1,43% | 16.830,00 |
| 10.10.2025 | 4,63 | 4,71 | 4,54 | 4,54 | -5,26% | 7.250,00 |
| 09.10.2025 | 4,81 | 4,84 | 4,79 | 4,79 | 2,59% | 10.555,00 |
| 08.10.2025 | 4,62 | 4,69 | 4,62 | 4,67 | 0,69% | 1.416,00 |
| 07.10.2025 | 4,65 | 4,69 | 4,63 | 4,63 | -1,07% | 8.441,00 |
| 06.10.2025 | 4,72 | 4,72 | 4,66 | 4,68 | -0,55% | 2.184,00 |
| 03.10.2025 | 4,70 | 4,75 | 4,70 | 4,71 | -0,61% | 1.361,00 |
| 02.10.2025 | 4,81 | 4,88 | 4,72 | 4,74 | 4,31% | 18.152,00 |
| 01.10.2025 | 4,42 | 4,54 | 4,41 | 4,54 | -0,18% | 1.328,00 |
| 30.09.2025 | 4,50 | 4,55 | 4,50 | 4,55 | 4,84% | 1.518,00 |
| 29.09.2025 | 4,37 | 4,39 | 4,34 | 4,34 | 1,19% | 1.015,00 |
| 26.09.2025 | 4,45 | 4,45 | 4,29 | 4,29 | -6,68% | 2.535,00 |
| 25.09.2025 | 4,57 | 4,61 | 4,53 | 4,60 | 0,28% | 1.246,00 |
| 24.09.2025 | 4,46 | 4,59 | 4,46 | 4,58 | 1,44% | 1.026,00 |
| 23.09.2025 | 4,46 | 4,57 | 4,46 | 4,52 | -2,71% | 2.943,00 |
| 22.09.2025 | 4,71 | 4,71 | 4,65 | 4,65 | 3,27% | 11.304,00 |
| 19.09.2025 | 4,53 | 4,56 | 4,50 | 4,50 | -0,82% | 1.029,00 |
| 18.09.2025 | 4,54 | 4,54 | 4,47 | 4,54 | -0,98% | 2.650,00 |
| 17.09.2025 | 4,58 | 4,60 | 4,58 | 4,58 | 1,64% | 2.202,00 |
| 16.09.2025 | 4,49 | 4,53 | 4,48 | 4,51 | -0,81% | 2.394,00 |
| 15.09.2025 | 4,57 | 4,57 | 4,51 | 4,54 | -2,93% | 3.510,00 |
| 12.09.2025 | 4,68 | 4,78 | 4,66 | 4,68 | 0,79% | 13.732,00 |
| 11.09.2025 | 4,61 | 4,71 | 4,60 | 4,64 | 1,06% | 2.034,00 |
| 10.09.2025 | 4,68 | 4,68 | 4,60 | 4,60 | 0,20% | 5.534,00 |
| 09.09.2025 | 4,58 | 4,59 | 4,57 | 4,59 | -1,94% | - |
| 08.09.2025 | 4,64 | 4,70 | 4,64 | 4,68 | 0,66% | 2.494,00 |
| 05.09.2025 | 4,59 | 4,69 | 4,59 | 4,65 | 1,93% | 14.055,00 |
| 04.09.2025 | 4,53 | 4,56 | 4,50 | 4,56 | 0,51% | 3.120,00 |
| 03.09.2025 | 4,57 | 4,57 | 4,50 | 4,54 | -3,84% | 5.158,00 |
| 02.09.2025 | 4,76 | 4,79 | 4,71 | 4,72 | -0,08% | 16.924,00 |
| 01.09.2025 | 4,79 | 4,85 | 4,72 | 4,72 | 6,07% | 26.930,00 |
| 29.08.2025 | 4,42 | 4,72 | 4,42 | 4,45 | 3,97% | 26.730,00 |
| 28.08.2025 | 4,19 | 4,28 | 4,18 | 4,28 | 0,35% | 8.718,00 |
| 27.08.2025 | 4,38 | 4,38 | 4,27 | 4,27 | -2,22% | 7.721,00 |
| 26.08.2025 | 4,45 | 4,48 | 4,36 | 4,36 | 1,44% | 13.142,00 |
| 25.08.2025 | 4,30 | 4,31 | 4,27 | 4,30 | 0,23% | 5.365,00 |
| 22.08.2025 | 4,30 | 4,32 | 4,29 | 4,29 | 5,07% | 2.910,00 |
| 21.08.2025 | 4,11 | 4,11 | 4,08 | 4,08 | -2,55% | 536,00 |
| 20.08.2025 | 4,11 | 4,19 | 4,11 | 4,19 | 0,96% | 7.048,00 |
| 19.08.2025 | 4,14 | 4,15 | 4,12 | 4,15 | -3,42% | 5.070,00 |
| 18.08.2025 | 4,33 | 4,33 | 4,30 | 4,30 | -1,22% | 1.330,00 |
| 15.08.2025 | 4,28 | 4,38 | 4,28 | 4,35 | 2,14% | 15.899,00 |
| 14.08.2025 | 4,25 | 4,26 | 4,20 | 4,26 | -4,34% | 5.577,00 |
| 13.08.2025 | 4,44 | 4,46 | 4,39 | 4,45 | 4,51% | 12.195,00 |
| 12.08.2025 | 4,31 | 4,36 | 4,20 | 4,26 | 0,24% | 14.273,00 |
| 11.08.2025 | 4,18 | 4,26 | 4,15 | 4,25 | 6,25% | 19.394,00 |
| 08.08.2025 | 3,99 | 4,01 | 3,99 | 4,00 | 0,50% | 995,00 |
| 07.08.2025 | 3,99 | 4,05 | 3,98 | 3,98 | -1,51% | 4.213,00 |
| 06.08.2025 | 4,14 | 4,17 | 4,04 | 4,04 | 6,20% | 58.184,00 |
| 05.08.2025 | 3,74 | 3,87 | 3,74 | 3,81 | 3,99% | 16.130,00 |
| 04.08.2025 | 3,57 | 3,66 | 3,57 | 3,66 | 1,64% | 2.450,00 |
| 01.08.2025 | 3,63 | 3,66 | 3,60 | 3,60 | -2,49% | 4.336,00 |
| 31.07.2025 | 3,68 | 3,69 | 3,61 | 3,69 | -0,43% | 10.448,00 |
| 30.07.2025 | 3,70 | 3,71 | 3,67 | 3,71 | -3,59% | 4.166,00 |
| 29.07.2025 | 3,71 | 3,85 | 3,71 | 3,85 | 2,81% | 2.085,00 |
| 28.07.2025 | 3,69 | 3,77 | 3,69 | 3,74 | 0,48% | 6.822,00 |
| 25.07.2025 | 3,66 | 3,72 | 3,66 | 3,72 | -0,40% | 2.092,00 |
| 24.07.2025 | 3,75 | 3,82 | 3,71 | 3,74 | 3,83% | 11.451,00 |
| 23.07.2025 | 3,63 | 3,64 | 3,60 | 3,60 | 0,00% | 2.630,00 |
| 22.07.2025 | 3,61 | 3,63 | 3,59 | 3,60 | -2,01% | 11.733,00 |
| 21.07.2025 | 3,66 | 3,67 | 3,63 | 3,67 | -1,08% | 26.000,00 |
| 18.07.2025 | 3,65 | 3,71 | 3,65 | 3,71 | 2,94% | 2.950,00 |
| 17.07.2025 | 3,64 | 3,70 | 3,61 | 3,61 | -1,10% | 6.160,00 |
| 16.07.2025 | 3,65 | 3,65 | 3,65 | 3,65 | -1,75% | - |
| 15.07.2025 | 3,59 | 3,71 | 3,59 | 3,71 | 2,91% | 2.092,00 |
| 14.07.2025 | 3,60 | 3,61 | 3,60 | 3,61 | -2,09% | 490,00 |
| 11.07.2025 | 3,73 | 3,73 | 3,68 | 3,69 | -0,41% | 25.058,00 |
| 10.07.2025 | 3,66 | 3,70 | 3,66 | 3,70 | 6,87% | 811,00 |
| 09.07.2025 | 3,50 | 3,50 | 3,46 | 3,46 | -1,54% | 2.000,00 |
| 08.07.2025 | 3,53 | 3,56 | 3,48 | 3,52 | 2,18% | 13.312,00 |
| 07.07.2025 | 3,43 | 3,44 | 3,43 | 3,44 | 0,15% | 5.935,00 |
| 04.07.2025 | 3,45 | 3,45 | 3,44 | 3,44 | -2,47% | 2.883,00 |
| 03.07.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 1,53% | 1.010,00 |
| 02.07.2025 | 3,42 | 3,47 | 3,42 | 3,47 | 1,46% | 415,00 |
| 01.07.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -0,61% | 350,00 |
| 30.06.2025 | 3,47 | 3,50 | 3,44 | 3,44 | -0,38% | 4.420,00 |
| 27.06.2025 | 3,43 | 3,46 | 3,43 | 3,45 | 0,94% | 2.325,00 |
| 26.06.2025 | 3,39 | 3,42 | 3,39 | 3,42 | -2,12% | 989,00 |
| 25.06.2025 | 3,44 | 3,50 | 3,44 | 3,50 | -0,29% | 2.439,00 |
| 24.06.2025 | 3,45 | 3,53 | 3,45 | 3,51 | 4,66% | 5.300,00 |
| 23.06.2025 | 3,37 | 3,43 | 3,35 | 3,35 | 0,15% | 5.599,00 |
| 20.06.2025 | 3,31 | 3,35 | 3,31 | 3,35 | 0,78% | 535,00 |
| 19.06.2025 | 3,34 | 3,34 | 3,32 | 3,32 | -2,04% | 6.820,00 |
| 18.06.2025 | 3,40 | 3,40 | 3,36 | 3,39 | -2,64% | 3.500,00 |
| 17.06.2025 | 3,42 | 3,48 | 3,42 | 3,48 | 1,96% | 2.590,00 |
| 16.06.2025 | 3,40 | 3,41 | 3,40 | 3,41 | -1,44% | 3.400,00 |
| 13.06.2025 | 3,42 | 3,46 | 3,40 | 3,46 | -1,56% | 14.595,00 |
| 12.06.2025 | 3,57 | 3,57 | 3,48 | 3,52 | -2,47% | 6.960,00 |
| 11.06.2025 | 3,64 | 3,67 | 3,59 | 3,61 | 0,06% | 10.394,00 |
| 10.06.2025 | 3,51 | 3,61 | 3,51 | 3,61 | -1,69% | 8.665,00 |
| 09.06.2025 | 3,63 | 3,67 | 3,63 | 3,67 | 1,30% | 4.810,00 |
| 06.06.2025 | 3,54 | 3,62 | 3,54 | 3,62 | -0,14% | 2.420,00 |
| 05.06.2025 | 3,58 | 3,63 | 3,58 | 3,63 | 2,43% | 850,00 |
| 04.06.2025 | 3,51 | 3,54 | 3,51 | 3,54 | -0,59% | 2.631,00 |
| 03.06.2025 | 3,49 | 3,56 | 3,49 | 3,56 | 1,57% | 8.303,00 |
| 02.06.2025 | 3,47 | 3,51 | 3,47 | 3,51 | -1,60% | 4.133,00 |
| 30.05.2025 | 3,54 | 3,57 | 3,50 | 3,56 | -5,01% | 10.403,00 |
| 29.05.2025 | 3,71 | 3,75 | 3,71 | 3,75 | 2,74% | 1.747,00 |
| 28.05.2025 | 3,59 | 3,65 | 3,59 | 3,65 | 0,22% | 3.975,00 |