Echtzeit-Aktienkurs BYD Electronic [International] Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Electronic [International] Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 3,60 | 3,65 | 3,60 | 3,64 | -1,19% | 1.068,00 |
| 26.05.2025 | 3,66 | 3,72 | 3,58 | 3,69 | -2,15% | 12.312,00 |
| 23.05.2025 | 3,80 | 3,80 | 3,75 | 3,77 | -2,91% | 15.269,00 |
| 22.05.2025 | 3,80 | 3,88 | 3,80 | 3,88 | -1,90% | 3.450,00 |
| 21.05.2025 | 3,92 | 3,96 | 3,91 | 3,96 | -0,35% | 12.883,00 |
| 20.05.2025 | 3,91 | 3,97 | 3,91 | 3,97 | 2,16% | 10.596,00 |
| 19.05.2025 | 3,91 | 3,91 | 3,88 | 3,89 | -2,88% | 3.765,00 |
| 16.05.2025 | 3,96 | 4,00 | 3,96 | 4,00 | -0,35% | 6.992,00 |
| 15.05.2025 | 4,00 | 4,01 | 4,00 | 4,01 | -1,30% | 170,00 |
| 14.05.2025 | 4,11 | 4,11 | 4,07 | 4,07 | -2,38% | 6.045,00 |
| 13.05.2025 | 4,10 | 4,17 | 4,10 | 4,17 | -5,06% | 30.601,00 |
| 12.05.2025 | 4,08 | 4,45 | 4,08 | 4,39 | 13,71% | 14.575,00 |
| 09.05.2025 | 3,81 | 3,87 | 3,81 | 3,86 | -1,28% | 5.263,00 |
| 08.05.2025 | 3,85 | 3,91 | 3,83 | 3,91 | 1,66% | 3.935,00 |
| 07.05.2025 | 3,82 | 3,85 | 3,81 | 3,85 | 2,51% | 480,00 |
| 06.05.2025 | 3,75 | 3,78 | 3,75 | 3,75 | -2,85% | 3.113,00 |
| 05.05.2025 | 3,90 | 3,90 | 3,86 | 3,86 | 0,52% | 6.450,00 |
| 02.05.2025 | 3,82 | 3,87 | 3,82 | 3,84 | 4,95% | 14.905,00 |
| 30.04.2025 | 3,66 | 3,67 | 3,62 | 3,66 | 0,97% | 8.354,00 |
| 29.04.2025 | 3,65 | 3,68 | 3,62 | 3,63 | -3,31% | 14.150,00 |
| 28.04.2025 | 3,64 | 3,75 | 3,63 | 3,75 | -5,80% | 28.397,00 |
| 25.04.2025 | 3,99 | 3,99 | 3,95 | 3,98 | 2,05% | 6.469,00 |
| 24.04.2025 | 3,81 | 3,91 | 3,81 | 3,90 | -3,70% | 5.507,00 |
| 23.04.2025 | 3,93 | 4,05 | 3,93 | 4,05 | 8,00% | 8.650,00 |
| 22.04.2025 | 3,66 | 3,75 | 3,66 | 3,75 | 3,02% | 9.550,00 |
| 17.04.2025 | 3,63 | 3,64 | 3,60 | 3,64 | -0,19% | 3.799,00 |
| 16.04.2025 | 3,60 | 3,65 | 3,60 | 3,65 | -4,03% | 2.405,00 |
| 15.04.2025 | 3,76 | 3,80 | 3,74 | 3,80 | -2,89% | 54.100,00 |
| 14.04.2025 | 3,82 | 3,91 | 3,82 | 3,91 | 2,97% | 6.815,00 |
| 11.04.2025 | 3,75 | 3,83 | 3,70 | 3,80 | 4,37% | 14.795,00 |
| 10.04.2025 | 3,70 | 3,74 | 3,60 | 3,64 | 3,23% | 9.118,00 |
| 09.04.2025 | 3,33 | 3,53 | 3,33 | 3,53 | 6,33% | 14.240,00 |
| 08.04.2025 | 3,34 | 3,51 | 3,29 | 3,32 | -9,15% | 24.080,00 |
| 07.04.2025 | 3,47 | 3,86 | 3,35 | 3,65 | -9,00% | 26.030,00 |
| 04.04.2025 | 4,29 | 4,37 | 4,01 | 4,01 | -9,64% | 11.040,00 |
| 03.04.2025 | 4,30 | 4,44 | 4,27 | 4,44 | -8,89% | 18.219,00 |
| 02.04.2025 | 4,81 | 4,89 | 4,81 | 4,87 | 3,22% | 9.666,00 |