9,590€
-0,10%
Echtzeit-Aktienkurs BYD Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 9,56 | 9,76 | 9,38 | 9,61 | 0,10% | 50,00 |
| 28.08.2026 | 9,90 | 9,90 | 9,60 | 9,60 | -4,95% | 2.860,00 |
| 27.08.2026 | 9,80 | 10,10 | 9,80 | 10,10 | 1,61% | 780,00 |
| 26.08.2026 | 10,00 | 10,00 | 9,94 | 9,94 | -1,09% | 1.000,00 |
| 25.08.2026 | 10,05 | 10,05 | 10,00 | 10,05 | 0,50% | 2.400,00 |
| 24.08.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 21.08.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -0,80% | - |
| 20.08.2026 | 9,90 | 9,98 | 9,76 | 9,98 | 3,74% | 5.002,00 |
| 19.08.2026 | 9,60 | 9,62 | 9,60 | 9,62 | -4,75% | 226,00 |
| 18.08.2026 | 9,70 | 10,10 | 9,70 | 10,10 | 6,09% | 1.600,00 |
| 17.08.2026 | 9,82 | 10,05 | 9,52 | 9,52 | -1,86% | 320,00 |
| 14.08.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -1,02% | 228,00 |
| 13.08.2026 | 9,70 | 9,80 | 9,70 | 9,80 | 1,03% | 395,00 |
| 12.08.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -3,48% | - |
| 11.08.2026 | 9,78 | 10,05 | 9,78 | 10,05 | -1,95% | 63,00 |
| 10.08.2026 | 10,00 | 10,25 | 10,00 | 10,25 | 2,50% | 447,00 |
| 07.08.2026 | 10,00 | 10,00 | 9,80 | 10,00 | 0,00% | 8.260,00 |
| 06.08.2026 | 9,82 | 10,05 | 9,82 | 10,00 | -4,76% | 2.030,00 |
| 05.08.2026 | 10,20 | 10,50 | 10,15 | 10,50 | 0,48% | 1.220,00 |
| 04.08.2026 | 10,20 | 10,45 | 10,20 | 10,45 | -3,69% | 99,00 |
| 03.08.2026 | 10,30 | 10,85 | 10,30 | 10,85 | 5,85% | 255,00 |
| 31.07.2026 | 10,25 | 10,25 | 10,25 | 10,25 | -3,76% | - |
| 30.07.2026 | 10,35 | 10,65 | 10,35 | 10,65 | 0,95% | 50,00 |
| 29.07.2026 | 10,20 | 10,55 | 10,20 | 10,55 | 7,43% | 714,00 |
| 28.07.2026 | 9,82 | 9,82 | 9,82 | 9,82 | -6,92% | - |
| 27.07.2026 | 9,80 | 10,55 | 9,80 | 10,55 | 7,65% | 200,00 |
| 24.07.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 0,82% | - |
| 23.07.2026 | 9,72 | 9,72 | 9,72 | 9,72 | 0,21% | - |
| 22.07.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -3,00% | - |
| 21.07.2026 | 10,00 | 10,15 | 10,00 | 10,00 | -1,96% | 1.644,00 |
| 20.07.2026 | 9,90 | 10,20 | 9,90 | 10,20 | 4,94% | 290,00 |
| 17.07.2026 | 9,66 | 9,94 | 9,66 | 9,72 | -5,17% | 2.010,00 |
| 16.07.2026 | 10,20 | 10,25 | 10,20 | 10,25 | 3,12% | 1.450,00 |
| 15.07.2026 | 9,70 | 9,94 | 9,70 | 9,94 | 2,47% | 1.910,00 |
| 14.07.2026 | 9,50 | 9,70 | 9,50 | 9,70 | 2,54% | 250,00 |
| 13.07.2026 | 9,40 | 9,54 | 9,40 | 9,46 | -1,87% | 5.119,00 |
| 10.07.2026 | 9,42 | 9,64 | 9,42 | 9,64 | 5,24% | 4.200,00 |
| 09.07.2026 | 9,16 | 9,16 | 9,16 | 9,16 | -3,58% | - |
| 08.07.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 3,04% | - |
| 07.07.2026 | 9,20 | 9,22 | 9,20 | 9,22 | -2,95% | 170,00 |
| 06.07.2026 | 9,44 | 9,50 | 9,32 | 9,50 | 2,81% | 2.668,00 |
| 03.07.2026 | 9,24 | 9,24 | 9,24 | 9,24 | 0,00% | - |
| 02.07.2026 | 8,62 | 9,24 | 8,62 | 9,24 | 1,54% | 2.884,00 |
| 01.07.2026 | 8,10 | 9,10 | 8,10 | 9,10 | 11,25% | 16,00 |
| 30.06.2026 | 8,20 | 8,20 | 8,18 | 8,18 | -0,49% | 640,00 |
| 29.06.2026 | 8,12 | 8,22 | 8,12 | 8,22 | 1,48% | 1.300,00 |
| 26.06.2026 | 8,10 | 8,26 | 8,10 | 8,10 | -4,71% | 2.550,00 |
| 25.06.2026 | 8,40 | 8,60 | 8,40 | 8,50 | -0,23% | 4.996,00 |
| 24.06.2026 | 8,44 | 8,64 | 8,44 | 8,52 | -0,93% | 9.357,00 |
| 23.06.2026 | 8,36 | 8,60 | 8,36 | 8,60 | -2,93% | 1.200,00 |
| 22.06.2026 | 8,66 | 8,86 | 8,62 | 8,86 | -1,34% | 1.371,00 |
| 19.06.2026 | 8,90 | 8,98 | 8,90 | 8,98 | 0,90% | 55,00 |
| 18.06.2026 | 9,00 | 9,00 | 8,90 | 8,90 | -2,20% | 2.300,00 |
| 17.06.2026 | 9,02 | 9,10 | 8,94 | 9,10 | -0,87% | 4.051,00 |
| 16.06.2026 | 9,38 | 9,38 | 9,08 | 9,18 | -3,16% | 35.016,00 |
| 15.06.2026 | 9,24 | 9,48 | 9,24 | 9,48 | 0,21% | 5.460,00 |
| 12.06.2026 | 9,40 | 9,46 | 9,40 | 9,46 | 1,50% | 100,00 |
| 11.06.2026 | 9,50 | 9,58 | 9,32 | 9,32 | -2,10% | 4.894,00 |
| 10.06.2026 | 9,54 | 9,62 | 9,52 | 9,52 | -1,86% | 981,00 |
| 09.06.2026 | 9,70 | 9,86 | 9,70 | 9,70 | -2,02% | 1.730,00 |
| 08.06.2026 | 9,60 | 9,90 | 9,60 | 9,90 | 1,23% | 480,00 |
| 05.06.2026 | 9,90 | 9,98 | 9,78 | 9,78 | -2,20% | 1.961,00 |
| 04.06.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | 10,00 |
| 03.06.2026 | 10,10 | 10,35 | 10,10 | 10,10 | -3,81% | 100,00 |
| 02.06.2026 | 10,40 | 10,50 | 10,40 | 10,50 | 6,06% | 500,00 |
| 01.06.2026 | 9,92 | 10,00 | 9,90 | 9,90 | -0,20% | 1.410,00 |
| 29.05.2026 | 10,00 | 10,15 | 9,92 | 9,92 | 0,20% | 972,00 |
| 28.05.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -1,98% | 1.000,00 |
| 27.05.2026 | 9,90 | 10,10 | 9,90 | 10,10 | -0,98% | 5.282,00 |
| 26.05.2026 | 10,15 | 10,20 | 10,15 | 10,20 | 2,00% | 342,00 |
| 25.05.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 22.05.2026 | 9,94 | 10,15 | 9,94 | 10,10 | 1,81% | 4.900,00 |
| 21.05.2026 | 9,90 | 9,92 | 9,90 | 9,92 | 1,22% | 98,00 |
| 20.05.2026 | 10,00 | 10,10 | 9,80 | 9,80 | -4,85% | 1.347,00 |
| 19.05.2026 | 10,40 | 10,40 | 10,30 | 10,30 | -0,96% | 1.100,00 |
| 18.05.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | 1.000,00 |
| 15.05.2026 | 10,45 | 10,70 | 10,45 | 10,70 | -1,83% | 186,00 |
| 14.05.2026 | 10,65 | 10,90 | 10,65 | 10,90 | 2,83% | 1.000,00 |
| 13.05.2026 | 10,65 | 10,65 | 10,60 | 10,60 | -3,20% | 195,00 |
| 12.05.2026 | 10,75 | 10,95 | 10,75 | 10,95 | -0,45% | 556,00 |
| 11.05.2026 | 10,85 | 11,05 | 10,85 | 11,00 | 1,85% | 1.890,00 |
| 08.05.2026 | 10,85 | 11,05 | 10,80 | 10,80 | -0,46% | 1.500,00 |
| 07.05.2026 | 10,75 | 10,95 | 10,75 | 10,85 | 4,33% | 3.108,00 |
| 06.05.2026 | 10,65 | 10,95 | 10,40 | 10,40 | -6,31% | 6.955,00 |
| 05.05.2026 | 10,85 | 11,10 | 10,85 | 11,10 | -1,77% | 130,00 |
| 04.05.2026 | 11,30 | 11,30 | 11,15 | 11,30 | 1,35% | 3.866,00 |
| 30.04.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -3,04% | - |
| 29.04.2026 | 11,60 | 11,60 | 11,50 | 11,50 | 2,68% | 1.079,00 |
| 28.04.2026 | 11,30 | 11,30 | 11,20 | 11,20 | -3,45% | 1.000,00 |
| 27.04.2026 | 11,35 | 11,60 | 11,30 | 11,60 | 4,04% | 2.064,00 |
| 24.04.2026 | 10,90 | 11,15 | 10,90 | 11,15 | 0,45% | 1.160,00 |
| 23.04.2026 | 11,45 | 11,45 | 11,10 | 11,10 | -4,31% | 3.950,00 |
| 22.04.2026 | 11,55 | 11,75 | 11,55 | 11,60 | -2,52% | 1.470,00 |
| 21.04.2026 | 11,70 | 11,90 | 11,70 | 11,90 | 0,42% | 200,00 |
| 20.04.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -3,27% | 399,00 |
| 17.04.2026 | 12,15 | 12,30 | 12,05 | 12,25 | -0,81% | 4.534,00 |
| 16.04.2026 | 12,05 | 12,35 | 12,05 | 12,35 | 4,66% | 2.852,00 |
| 15.04.2026 | 11,65 | 11,80 | 11,55 | 11,80 | -1,26% | 5.200,00 |
| 14.04.2026 | 11,90 | 12,00 | 11,75 | 11,95 | 0,84% | 4.605,00 |
| 13.04.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 3,04% | 6.040,00 |