11,825€
3,73%
Echtzeit-Aktienkurs BYD Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 11,35 | 11,75 | 11,35 | 11,55 | 1,32% | 3.655,00 |
| 04.09.2025 | 11,50 | 11,55 | 11,40 | 11,40 | -2,98% | 2.614,00 |
| 03.09.2025 | 11,80 | 12,00 | 11,75 | 11,75 | -1,26% | 2.782,00 |
| 02.09.2025 | 11,90 | 11,95 | 11,70 | 11,90 | -0,42% | 14.400,00 |
| 01.09.2025 | 11,90 | 12,00 | 11,80 | 11,95 | 0,84% | 15.396,00 |
| 29.08.2025 | 12,50 | 12,75 | 11,35 | 11,85 | -7,42% | 8.586,00 |
| 28.08.2025 | 12,20 | 12,80 | 12,20 | 12,80 | -0,39% | 2.774,00 |
| 27.08.2025 | 13,00 | 13,00 | 12,85 | 12,85 | -1,15% | 1.360,00 |
| 26.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 25.08.2025 | 12,80 | 12,85 | 12,80 | 12,80 | 3,23% | 1.580,00 |
| 22.08.2025 | 12,30 | 12,70 | 12,30 | 12,40 | 1,64% | 436,00 |
| 21.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,21% | - |
| 20.08.2025 | 12,25 | 12,70 | 12,25 | 12,35 | -0,40% | 1.100,00 |
| 19.08.2025 | 12,35 | 12,75 | 12,35 | 12,40 | -2,36% | 610,00 |
| 18.08.2025 | 12,35 | 12,70 | 12,35 | 12,70 | 1,60% | 1.214,00 |
| 15.08.2025 | 11,95 | 12,50 | 11,95 | 12,50 | -0,79% | 13,00 |
| 14.08.2025 | 12,25 | 12,60 | 12,25 | 12,60 | -1,95% | 600,00 |
| 13.08.2025 | 12,35 | 12,85 | 12,35 | 12,85 | 6,20% | 3.390,00 |
| 12.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 11.08.2025 | 12,15 | 12,35 | 12,10 | 12,10 | -2,02% | 990,00 |
| 08.08.2025 | 12,20 | 12,35 | 12,10 | 12,35 | 0,82% | 4.420,00 |
| 07.08.2025 | 12,00 | 12,50 | 12,00 | 12,25 | 2,51% | 330,00 |
| 06.08.2025 | 12,00 | 12,35 | 11,95 | 11,95 | -2,85% | 3.437,00 |
| 05.08.2025 | 13,20 | 13,20 | 11,70 | 12,30 | -5,02% | 11.003,00 |
| 04.08.2025 | 12,20 | 13,05 | 12,20 | 12,95 | 8,37% | 2.940,00 |
| 01.08.2025 | 12,70 | 12,90 | 11,95 | 11,95 | -8,43% | 3.300,00 |
| 31.07.2025 | 12,80 | 13,40 | 12,65 | 13,05 | -5,78% | 2.035,00 |
| 30.07.2025 | 14,35 | 14,35 | 13,00 | 13,85 | -0,12% | 1.395,00 |
| 29.07.2025 | 13,67 | 13,97 | 13,67 | 13,87 | -0,72% | 1.020,00 |
| 28.07.2025 | 13,97 | 13,97 | 13,97 | 13,97 | -1,18% | 210,00 |
| 25.07.2025 | 13,87 | 14,13 | 13,87 | 14,13 | -2,75% | 486,00 |
| 24.07.2025 | 14,27 | 14,60 | 14,27 | 14,53 | -0,23% | 660,00 |
| 23.07.2025 | 14,30 | 14,57 | 14,30 | 14,57 | -1,35% | 2.310,00 |
| 22.07.2025 | 14,20 | 14,77 | 14,20 | 14,77 | 5,48% | 174,00 |
| 21.07.2025 | 13,73 | 14,03 | 13,73 | 14,00 | 1,45% | 3.174,00 |
| 18.07.2025 | 13,63 | 14,07 | 13,63 | 13,80 | 1,47% | 822,00 |
| 17.07.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 2,00% | 120,00 |
| 16.07.2025 | 13,33 | 13,33 | 13,33 | 13,33 | 1,78% | - |
| 15.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,26% | - |
| 14.07.2025 | 13,23 | 13,27 | 13,23 | 13,27 | 2,58% | 984,00 |
| 11.07.2025 | 13,07 | 13,33 | 12,93 | 12,93 | 0,00% | 2.820,00 |
| 10.07.2025 | 13,07 | 13,07 | 12,93 | 12,93 | -3,00% | 2.106,00 |
| 09.07.2025 | 13,40 | 13,40 | 13,33 | 13,33 | 0,50% | 1.968,00 |
| 08.07.2025 | 13,07 | 13,33 | 13,07 | 13,27 | 1,53% | 2.100,00 |
| 07.07.2025 | 13,07 | 13,07 | 13,07 | 13,07 | 0,77% | 2.310,00 |
| 04.07.2025 | 13,00 | 13,00 | 12,97 | 12,97 | -1,02% | 432,00 |
| 03.07.2025 | 13,07 | 13,47 | 13,07 | 13,10 | 0,00% | 342,00 |
| 02.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 2.100,00 |
| 01.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 30.06.2025 | 13,67 | 13,67 | 13,10 | 13,10 | -2,24% | 7.134,00 |
| 27.06.2025 | 13,33 | 13,73 | 13,23 | 13,40 | -1,23% | 7.818,00 |
| 26.06.2025 | 13,90 | 13,90 | 13,57 | 13,57 | -4,01% | 420,00 |
| 25.06.2025 | 14,20 | 14,50 | 14,13 | 14,13 | -2,08% | 2.100,00 |
| 24.06.2025 | 14,03 | 14,50 | 14,03 | 14,43 | 3,34% | 390,00 |
| 23.06.2025 | 13,73 | 13,97 | 13,73 | 13,97 | -2,78% | 702,00 |
| 20.06.2025 | 14,13 | 14,37 | 14,13 | 14,37 | 4,87% | 486,00 |
| 19.06.2025 | 13,67 | 13,77 | 13,57 | 13,70 | -3,52% | 2.280,00 |
| 18.06.2025 | 14,00 | 14,33 | 13,93 | 14,20 | 1,43% | 3.516,00 |
| 17.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,89% | - |
| 16.06.2025 | 14,57 | 14,90 | 14,17 | 14,57 | 0,23% | 1.986,00 |
| 13.06.2025 | 14,17 | 14,83 | 14,17 | 14,53 | -3,11% | 654,00 |
| 12.06.2025 | 15,00 | 15,33 | 15,00 | 15,00 | -6,05% | 906,00 |
| 11.06.2025 | 16,00 | 16,00 | 15,67 | 15,97 | 2,79% | 2.016,00 |
| 10.06.2025 | 14,23 | 15,77 | 14,23 | 15,53 | 7,13% | 3.558,00 |
| 09.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,12% | 510,00 |
| 06.06.2025 | 15,07 | 15,07 | 14,97 | 14,97 | -2,39% | 48,00 |
| 05.06.2025 | 15,00 | 15,33 | 15,00 | 15,33 | 0,22% | 660,00 |
| 04.06.2025 | 15,07 | 15,33 | 15,07 | 15,30 | 1,77% | 2.448,00 |
| 03.06.2025 | 14,57 | 15,13 | 14,57 | 15,03 | 4,16% | 6.036,00 |
| 02.06.2025 | 14,63 | 14,63 | 14,17 | 14,43 | 0,00% | 3.342,00 |
| 30.05.2025 | 14,67 | 14,93 | 14,40 | 14,43 | -4,63% | 6.810,00 |
| 29.05.2025 | 15,27 | 15,37 | 14,97 | 15,13 | -0,44% | 3.480,00 |
| 28.05.2025 | 15,47 | 15,47 | 15,17 | 15,20 | -4,20% | 2.640,00 |
| 27.05.2025 | 15,80 | 15,87 | 15,50 | 15,87 | -4,03% | 4.602,00 |
| 26.05.2025 | 15,70 | 16,63 | 15,70 | 16,53 | -1,78% | 2.706,00 |
| 23.05.2025 | 17,42 | 17,67 | 16,83 | 16,83 | -3,81% | 1.674,00 |
| 22.05.2025 | 17,17 | 17,67 | 17,17 | 17,50 | -0,94% | 16.374,00 |
| 21.05.2025 | 17,08 | 17,75 | 17,08 | 17,67 | 3,41% | 10.770,00 |
| 20.05.2025 | 16,67 | 17,08 | 16,67 | 17,08 | 3,12% | 90,00 |
| 19.05.2025 | 16,23 | 16,60 | 16,23 | 16,57 | -0,20% | 6.414,00 |
| 16.05.2025 | 16,23 | 16,67 | 16,23 | 16,60 | 4,18% | 2.556,00 |
| 15.05.2025 | 15,70 | 15,93 | 15,70 | 15,93 | 0,42% | 600,00 |
| 14.05.2025 | 15,43 | 15,87 | 15,43 | 15,87 | 2,81% | 1.380,00 |
| 13.05.2025 | 15,30 | 15,43 | 15,30 | 15,43 | -3,34% | 60,00 |
| 12.05.2025 | 15,00 | 16,27 | 15,00 | 15,97 | 7,88% | 1.908,00 |
| 09.05.2025 | 14,63 | 14,80 | 14,60 | 14,80 | 0,45% | 462,00 |
| 08.05.2025 | 14,43 | 14,73 | 14,43 | 14,73 | 1,14% | 3.480,00 |
| 07.05.2025 | 14,37 | 14,57 | 14,37 | 14,57 | -0,23% | 1.266,00 |
| 06.05.2025 | 14,53 | 14,73 | 14,53 | 14,60 | -1,79% | 1.260,00 |
| 05.05.2025 | 14,50 | 14,87 | 14,50 | 14,87 | 1,83% | 1.230,00 |
| 02.05.2025 | 14,20 | 14,60 | 14,20 | 14,60 | 4,29% | 150,00 |
| 30.04.2025 | 13,83 | 14,13 | 13,83 | 14,00 | -1,18% | 3.150,00 |
| 29.04.2025 | 14,07 | 14,17 | 13,93 | 14,17 | -3,19% | 5.214,00 |
| 28.04.2025 | 14,23 | 14,63 | 14,23 | 14,63 | -4,36% | 3.630,00 |
| 25.04.2025 | 14,93 | 15,67 | 14,93 | 15,30 | 2,00% | 11.550,00 |
| 24.04.2025 | 14,67 | 15,03 | 14,50 | 15,00 | 0,22% | 11.994,00 |
| 23.04.2025 | 14,70 | 14,97 | 14,63 | 14,97 | 5,65% | 1.476,00 |
| 22.04.2025 | 13,67 | 14,17 | 13,67 | 14,17 | 4,17% | 1.098,00 |
| 17.04.2025 | 13,67 | 13,97 | 13,60 | 13,60 | -1,45% | 6.450,00 |
| 16.04.2025 | 13,53 | 13,80 | 13,50 | 13,80 | -3,04% | 810,00 |