11,575€
0,87%
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 | 11,75 | 11,75 | 11,35 | 11,45 | -0,22% | 711,00 |
| 04.09.2025 | 11,75 | 11,83 | 11,13 | 11,48 | -2,13% | 2.233,00 |
| 03.09.2025 | 12,00 | 12,05 | 11,73 | 11,73 | -2,49% | - |
| 02.09.2025 | 11,73 | 12,20 | 11,73 | 12,03 | 1,26% | 1.425,00 |
| 01.09.2025 | 11,63 | 12,30 | 11,63 | 11,88 | 1,93% | 2.280,00 |
| 29.08.2025 | 12,63 | 13,23 | 11,38 | 11,65 | -6,43% | 3.453,00 |
| 28.08.2025 | 12,63 | 12,85 | 12,08 | 12,45 | -1,39% | 2.295,00 |
| 27.08.2025 | 13,03 | 13,05 | 12,45 | 12,63 | -3,07% | - |
| 26.08.2025 | 12,70 | 13,20 | 12,35 | 13,03 | 2,96% | 400,00 |
| 25.08.2025 | 12,70 | 13,13 | 12,63 | 12,65 | 0,20% | 150,00 |
| 22.08.2025 | 12,50 | 12,70 | 12,30 | 12,63 | 2,43% | 348,00 |
| 21.08.2025 | 12,30 | 12,45 | 12,00 | 12,33 | 0,00% | - |
| 20.08.2025 | 12,35 | 12,53 | 12,30 | 12,33 | -0,80% | 401,00 |
| 19.08.2025 | 12,43 | 12,75 | 12,43 | 12,43 | -0,40% | 230,00 |
| 18.08.2025 | 12,65 | 12,65 | 12,20 | 12,48 | 1,63% | 3.109,00 |
| 15.08.2025 | 12,53 | 12,53 | 12,20 | 12,28 | -0,61% | 410,00 |
| 14.08.2025 | 12,73 | 12,73 | 12,30 | 12,35 | -3,14% | 284,00 |
| 13.08.2025 | 12,50 | 12,78 | 12,40 | 12,75 | 4,08% | 135,00 |
| 12.08.2025 | 12,20 | 12,30 | 12,10 | 12,25 | 1,03% | - |
| 11.08.2025 | 12,20 | 12,50 | 12,10 | 12,13 | -0,41% | 42,00 |
| 08.08.2025 | 12,23 | 12,50 | 12,10 | 12,18 | -0,41% | 181,00 |
| 07.08.2025 | 12,25 | 12,50 | 12,15 | 12,23 | -0,20% | 500,00 |
| 06.08.2025 | 12,43 | 12,43 | 11,83 | 12,25 | 0,41% | 1.110,00 |
| 05.08.2025 | 12,70 | 12,70 | 12,13 | 12,20 | -3,56% | 158,00 |
| 04.08.2025 | 12,33 | 12,80 | 12,10 | 12,65 | 2,85% | 3.000,00 |
| 01.08.2025 | 12,68 | 13,15 | 12,08 | 12,30 | -2,96% | 573,00 |
| 31.07.2025 | 13,43 | 13,45 | 12,68 | 12,68 | -5,59% | 955,00 |
| 30.07.2025 | 13,48 | 13,75 | 13,38 | 13,43 | -83,98% | 50,00 |
| 29.07.2025 | 83,80 | 85,40 | 82,90 | 83,80 | 0,00% | 20,00 |
| 28.07.2025 | 84,20 | 84,80 | 82,90 | 83,80 | -0,71% | - |
| 25.07.2025 | 84,80 | 85,40 | 83,70 | 84,40 | -0,71% | 25,00 |
| 24.07.2025 | 86,00 | 87,50 | 84,80 | 85,00 | -1,16% | - |
| 23.07.2025 | 87,40 | 88,80 | 85,80 | 86,00 | -0,69% | 83,00 |
| 22.07.2025 | 83,30 | 89,00 | 83,30 | 86,60 | 3,84% | 105,00 |
| 21.07.2025 | 83,20 | 84,70 | 82,90 | 83,40 | 0,36% | 19,00 |
| 18.07.2025 | 82,00 | 83,80 | 82,00 | 83,10 | 1,09% | 44,00 |
| 17.07.2025 | 80,40 | 82,70 | 80,40 | 82,20 | 1,99% | 2,00 |
| 16.07.2025 | 81,60 | 82,00 | 79,90 | 80,60 | -1,47% | 10,00 |
| 15.07.2025 | 79,10 | 81,90 | 79,00 | 81,80 | 3,28% | 12,00 |
| 14.07.2025 | 78,40 | 79,40 | 78,30 | 79,20 | 0,76% | 277,00 |
| 11.07.2025 | 78,40 | 80,10 | 78,00 | 78,60 | 0,38% | 4,00 |
| 10.07.2025 | 79,10 | 79,10 | 76,90 | 78,30 | -1,01% | 80,00 |
| 09.07.2025 | 80,00 | 80,00 | 78,80 | 79,10 | -0,88% | 40,00 |
| 08.07.2025 | 78,60 | 80,20 | 78,60 | 79,80 | 1,53% | 16,00 |
| 07.07.2025 | 78,90 | 79,80 | 78,40 | 78,60 | -0,51% | 2,00 |
| 04.07.2025 | 79,70 | 80,00 | 78,90 | 79,00 | -1,00% | - |
| 03.07.2025 | 79,20 | 80,20 | 79,20 | 79,80 | 1,14% | 4,00 |
| 02.07.2025 | 79,20 | 80,20 | 78,70 | 78,90 | -1,00% | - |
| 01.07.2025 | 79,20 | 83,20 | 79,20 | 79,70 | 0,63% | - |
| 30.06.2025 | 80,70 | 81,60 | 77,80 | 79,20 | -1,86% | - |
| 27.06.2025 | 81,60 | 81,70 | 0,00 | 80,70 | -1,34% | 4,00 |
| 26.06.2025 | 84,60 | 84,60 | 81,00 | 81,80 | -3,31% | - |
| 25.06.2025 | 87,00 | 88,50 | 84,60 | 84,60 | -2,65% | - |
| 24.06.2025 | 85,70 | 87,10 | 85,10 | 86,90 | 3,70% | 23,00 |
| 23.06.2025 | 83,60 | 84,50 | 83,10 | 83,80 | 0,24% | 33,00 |
| 20.06.2025 | 83,60 | 86,20 | 82,60 | 83,60 | 0,00% | - |
| 19.06.2025 | 84,60 | 84,60 | 81,80 | 83,60 | -1,18% | 10,00 |
| 18.06.2025 | 85,80 | 86,80 | 84,50 | 84,60 | -1,40% | 40,00 |
| 17.06.2025 | 86,80 | 86,80 | 84,80 | 85,80 | -1,15% | - |
| 16.06.2025 | 85,20 | 88,70 | 85,10 | 86,80 | -0,91% | 28,00 |
| 13.06.2025 | 90,10 | 90,10 | 86,00 | 87,60 | -2,77% | 27,00 |
| 12.06.2025 | 92,50 | 92,50 | 89,40 | 90,10 | -4,96% | - |
| 11.06.2025 | 92,50 | 95,80 | 92,50 | 94,80 | 6,76% | 62,00 |
| 09.06.2025 | 91,70 | 91,70 | 86,80 | 88,80 | -3,06% | 24,00 |
| 06.06.2025 | 91,40 | 91,90 | 90,00 | 91,60 | -0,22% | 7,00 |
| 05.06.2025 | 91,80 | 92,70 | 90,10 | 91,80 | 0,33% | 49,00 |
| 04.06.2025 | 90,30 | 91,80 | 90,30 | 91,50 | 1,22% | - |
| 03.06.2025 | 86,80 | 90,70 | 86,80 | 90,40 | 4,15% | 80,00 |
| 02.06.2025 | 87,20 | 87,20 | 85,30 | 86,80 | -0,57% | 135,00 |
| 30.05.2025 | 90,50 | 90,50 | 86,70 | 87,30 | -3,54% | 68,00 |
| 29.05.2025 | 90,60 | 92,90 | 90,20 | 90,50 | -0,11% | 89,00 |
| 28.05.2025 | 94,70 | 94,70 | 90,50 | 90,60 | -4,33% | 104,00 |
| 27.05.2025 | 99,45 | 99,45 | 91,50 | 94,70 | -4,68% | 771,00 |
| 26.05.2025 | 104,00 | 104,00 | 94,40 | 99,35 | -4,70% | 73,00 |
| 23.05.2025 | 103,75 | 106,50 | 99,80 | 104,25 | 0,48% | 2,00 |
| 22.05.2025 | 104,25 | 104,75 | 102,50 | 103,75 | -0,48% | 14,00 |
| 21.05.2025 | 101,50 | 106,00 | 101,50 | 104,25 | 2,71% | 58,00 |
| 20.05.2025 | 99,00 | 102,50 | 99,00 | 101,50 | 2,63% | 24,00 |
| 19.05.2025 | 99,85 | 100,05 | 98,20 | 98,90 | -1,15% | 10,00 |
| 16.05.2025 | 95,80 | 100,50 | 95,80 | 100,05 | 4,44% | 10,00 |
| 15.05.2025 | 96,60 | 97,00 | 94,80 | 95,80 | 0,10% | - |
| 14.05.2025 | 92,00 | 96,00 | 92,00 | 95,70 | 4,02% | 131,00 |
| 13.05.2025 | 95,70 | 95,70 | 91,10 | 92,00 | -4,07% | 404,00 |
| 12.05.2025 | 88,90 | 96,50 | 88,90 | 95,90 | 8,85% | 110,00 |
| 09.05.2025 | 88,90 | 89,30 | 87,90 | 88,10 | -1,01% | 193,00 |
| 08.05.2025 | 86,90 | 89,20 | 86,90 | 89,00 | 2,42% | 62,00 |
| 07.05.2025 | 87,90 | 88,60 | 86,30 | 86,90 | -1,14% | 63,00 |
| 06.05.2025 | 88,30 | 89,10 | 87,10 | 87,90 | -0,45% | 16,00 |
| 05.05.2025 | 88,10 | 88,90 | 87,30 | 88,30 | 0,23% | 17,00 |
| 02.05.2025 | 83,90 | 88,30 | 83,90 | 88,10 | 5,01% | 31,00 |
| 30.04.2025 | 84,70 | 84,80 | 82,90 | 83,90 | -0,94% | 25,00 |
| 29.04.2025 | 86,90 | 86,90 | 83,50 | 84,70 | -2,53% | 155,00 |
| 28.04.2025 | 91,50 | 91,50 | 86,10 | 86,90 | -5,03% | 25,00 |
| 25.04.2025 | 90,30 | 95,10 | 89,80 | 91,50 | 1,33% | 277,00 |
| 24.04.2025 | 89,00 | 90,30 | 87,60 | 90,30 | 1,23% | 504,00 |
| 23.04.2025 | 86,00 | 90,10 | 86,00 | 89,20 | 3,72% | 530,00 |
| 22.04.2025 | 85,50 | 86,70 | 82,60 | 86,00 | 6,30% | 375,00 |
| 17.04.2025 | 85,50 | 85,50 | 80,70 | 80,90 | -0,74% | 115,00 |
| 16.04.2025 | 81,90 | 83,90 | 81,10 | 81,50 | -4,68% | 1.000,00 |
| 15.04.2025 | 85,00 | 86,30 | 84,30 | 85,50 | -1,38% | 1,00 |