10,725€
0,70%
Echtzeit-Aktienkurs BYD CO. LTD ADR/2 YC 1
Bid:
Ask:
Aktienkurse zur BYD CO. LTD ADR/2 YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 10,70 | 10,70 | 10,45 | 10,45 | -1,88% | 80,00 |
| 06.11.2025 | 10,70 | 11,00 | 10,65 | 10,65 | -0,47% | 464,00 |
| 05.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,47% | 110,00 |
| 04.11.2025 | 10,70 | 11,00 | 10,50 | 10,75 | -2,27% | 4.410,00 |
| 03.11.2025 | 11,00 | 11,10 | 11,00 | 11,00 | -2,65% | 2.250,00 |
| 31.10.2025 | 11,10 | 11,30 | 11,10 | 11,30 | 2,73% | 179,00 |
| 30.10.2025 | 11,25 | 11,40 | 11,00 | 11,00 | -5,58% | 1.266,00 |
| 29.10.2025 | 11,40 | 11,70 | 11,40 | 11,65 | -1,27% | 179,00 |
| 28.10.2025 | 11,70 | 11,80 | 11,40 | 11,80 | 3,06% | 1.700,00 |
| 27.10.2025 | 11,50 | 11,80 | 11,45 | 11,45 | 0,88% | 1.100,00 |
| 24.10.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -1,73% | - |
| 23.10.2025 | 11,25 | 11,55 | 11,25 | 11,55 | 0,43% | 1.296,00 |
| 22.10.2025 | 11,25 | 11,60 | 11,25 | 11,50 | 0,00% | 450,00 |
| 21.10.2025 | 11,45 | 11,60 | 11,45 | 11,50 | -0,86% | 1.189,00 |
| 20.10.2025 | 11,65 | 11,65 | 11,60 | 11,60 | 1,75% | 262,00 |
| 17.10.2025 | 11,30 | 11,55 | 11,15 | 11,40 | -3,39% | 8.240,00 |
| 16.10.2025 | 11,60 | 11,80 | 11,60 | 11,80 | -0,42% | 814,00 |
| 15.10.2025 | 11,80 | 11,85 | 11,80 | 11,85 | 0,85% | 150,00 |
| 14.10.2025 | 11,85 | 11,85 | 11,75 | 11,75 | -3,29% | 201,00 |
| 13.10.2025 | 11,80 | 12,15 | 11,80 | 12,15 | 2,10% | 20.823,00 |
| 10.10.2025 | 12,00 | 12,15 | 11,90 | 11,90 | -0,83% | 2.031,00 |
| 09.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,83% | - |
| 08.10.2025 | 11,90 | 12,35 | 11,90 | 12,35 | 6,01% | 1.661,00 |
| 07.10.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -0,85% | - |
| 06.10.2025 | 11,65 | 11,75 | 11,65 | 11,75 | -0,84% | 1.300,00 |
| 03.10.2025 | 12,00 | 12,00 | 11,85 | 11,85 | -3,27% | 500,00 |
| 02.10.2025 | 12,20 | 12,50 | 12,20 | 12,25 | 1,66% | 7.100,00 |
| 01.10.2025 | 12,00 | 12,15 | 12,00 | 12,05 | 0,00% | 169,00 |
| 30.09.2025 | 11,75 | 12,10 | 11,75 | 12,05 | 2,99% | 2.278,00 |
| 29.09.2025 | 11,75 | 11,95 | 11,70 | 11,70 | 1,30% | 1.998,00 |
| 26.09.2025 | 11,45 | 11,55 | 11,45 | 11,55 | -3,35% | 450,00 |
| 25.09.2025 | 11,65 | 11,95 | 11,65 | 11,95 | 4,37% | 2.470,00 |
| 24.09.2025 | 11,35 | 11,60 | 11,35 | 11,45 | -1,72% | 3.428,00 |
| 23.09.2025 | 11,30 | 11,65 | 11,30 | 11,65 | -2,92% | 3.128,00 |
| 22.09.2025 | 11,85 | 12,15 | 11,85 | 12,00 | -4,00% | 11.455,00 |
| 19.09.2025 | 12,15 | 12,50 | 12,15 | 12,50 | 0,40% | 280,00 |
| 18.09.2025 | 12,20 | 12,45 | 12,05 | 12,45 | 1,22% | 2.000,00 |
| 17.09.2025 | 12,05 | 12,35 | 12,05 | 12,30 | 4,24% | 1.101,00 |
| 16.09.2025 | 11,65 | 12,15 | 11,65 | 11,80 | -1,26% | 10.150,00 |
| 15.09.2025 | 11,95 | 11,95 | 11,75 | 11,95 | 5,29% | 1.974,00 |
| 12.09.2025 | 11,50 | 11,70 | 11,35 | 11,35 | -2,37% | 1.366,00 |
| 11.09.2025 | 11,60 | 11,65 | 11,40 | 11,63 | 0,22% | - |
| 10.09.2025 | 11,85 | 11,85 | 11,60 | 11,60 | 0,43% | 1.850,00 |
| 09.09.2025 | 11,53 | 11,55 | 11,35 | 11,55 | 0,00% | 800,00 |
| 08.09.2025 | 11,45 | 11,60 | 11,45 | 11,55 | 0,00% | 520,00 |
| 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 |