66,500€
1,53%
Echtzeit-Aktienkurs BYD Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 65,50 | 67,00 | 65,50 | 66,50 | 1,53% | 52,00 |
| 18.12.2024 | 65,75 | 67,00 | 65,50 | 65,50 | -0,38% | 3,00 |
| 17.12.2024 | 63,75 | 66,25 | 63,75 | 65,75 | 3,14% | 5,00 |
| 16.12.2024 | 65,75 | 65,75 | 63,75 | 63,75 | -3,04% | 8,00 |
| 13.12.2024 | 66,25 | 66,50 | 65,75 | 65,75 | -3,66% | 1,00 |
| 12.12.2024 | 68,75 | 69,00 | 67,50 | 68,25 | 1,49% | 9,00 |
| 11.12.2024 | 66,25 | 67,25 | 66,25 | 67,25 | 1,51% | 9,00 |
| 10.12.2024 | 68,75 | 68,75 | 66,00 | 66,25 | -3,64% | - |
| 09.12.2024 | 64,25 | 69,25 | 64,25 | 68,75 | 7,00% | - |
| 06.12.2024 | 62,25 | 65,25 | 62,25 | 64,25 | 3,21% | 5,00 |
| 05.12.2024 | 63,25 | 63,25 | 61,75 | 62,25 | -1,58% | - |
| 04.12.2024 | 63,75 | 64,25 | 62,75 | 63,25 | -0,78% | 2,00 |
| 03.12.2024 | 64,25 | 64,75 | 63,75 | 63,75 | -0,78% | - |
| 02.12.2024 | 62,50 | 64,75 | 62,50 | 64,25 | 2,80% | - |
| 29.11.2024 | 61,25 | 62,75 | 60,75 | 62,50 | 1,63% | 30,00 |
| 28.11.2024 | 63,25 | 63,25 | 60,75 | 61,50 | -2,77% | 4,00 |
| 27.11.2024 | 62,75 | 63,75 | 61,75 | 63,25 | 0,80% | - |
| 26.11.2024 | 63,75 | 63,75 | 62,75 | 62,75 | -1,57% | 4,00 |
| 25.11.2024 | 64,25 | 64,50 | 63,25 | 63,75 | -0,78% | - |
| 22.11.2024 | 64,75 | 64,75 | 62,00 | 64,25 | -0,77% | 168,00 |
| 21.11.2024 | 64,25 | 65,00 | 64,25 | 64,75 | 0,78% | 9,00 |
| 20.11.2024 | 64,75 | 65,00 | 64,00 | 64,25 | -0,77% | 46,00 |
| 19.11.2024 | 65,25 | 65,75 | 64,50 | 64,75 | -0,77% | 1,00 |
| 18.11.2024 | 64,25 | 65,50 | 64,25 | 65,25 | 1,56% | 5,00 |
| 15.11.2024 | 64,25 | 64,75 | 63,25 | 64,25 | 0,00% | 22,00 |
| 14.11.2024 | 66,25 | 66,25 | 64,25 | 64,25 | -3,02% | 20,00 |
| 13.11.2024 | 65,75 | 67,25 | 65,75 | 66,25 | 0,76% | - |
| 12.11.2024 | 66,75 | 66,75 | 65,50 | 65,75 | -1,50% | 25,00 |
| 11.11.2024 | 65,75 | 67,00 | 65,75 | 66,75 | 1,52% | - |
| 08.11.2024 | 68,25 | 68,25 | 65,25 | 65,75 | -3,66% | - |
| 07.11.2024 | 66,75 | 68,75 | 66,25 | 68,25 | 2,25% | - |
| 06.11.2024 | 68,25 | 68,25 | 65,00 | 66,75 | -2,91% | 105,00 |
| 05.11.2024 | 67,75 | 69,50 | 67,75 | 68,75 | 1,48% | 4,00 |
| 04.11.2024 | 66,50 | 68,50 | 66,50 | 67,75 | 1,88% | 30,00 |
| 01.11.2024 | 66,00 | 66,75 | 65,00 | 66,50 | 0,76% | - |
| 31.10.2024 | 70,00 | 70,00 | 65,25 | 66,00 | -5,71% | - |
| 30.10.2024 | 70,50 | 71,75 | 68,00 | 70,00 | -0,71% | 57,00 |
| 29.10.2024 | 70,50 | 72,25 | 70,25 | 70,50 | 0,00% | 19,00 |
| 28.10.2024 | 69,50 | 71,25 | 69,50 | 70,50 | 1,44% | - |
| 25.10.2024 | 67,75 | 70,50 | 67,75 | 69,50 | 2,58% | 28,00 |
| 24.10.2024 | 68,25 | 68,75 | 67,25 | 67,75 | 0,00% | 17,00 |
| 23.10.2024 | 68,25 | 69,75 | 67,75 | 67,75 | -0,73% | - |
| 22.10.2024 | 68,25 | 68,50 | 67,25 | 68,25 | 0,00% | 10,00 |
| 21.10.2024 | 67,75 | 68,75 | 67,75 | 68,25 | 0,74% | - |
| 18.10.2024 | 63,75 | 69,25 | 63,75 | 67,75 | 6,27% | 60,00 |
| 17.10.2024 | 65,50 | 65,50 | 63,25 | 63,75 | -0,78% | 80,00 |
| 16.10.2024 | 64,50 | 64,75 | 64,00 | 64,25 | 0,78% | 5,00 |
| 15.10.2024 | 66,25 | 66,25 | 63,75 | 63,75 | -5,20% | 51,00 |
| 14.10.2024 | 69,75 | 69,75 | 67,25 | 67,25 | -3,58% | - |
| 11.10.2024 | 69,75 | 70,25 | 68,75 | 69,75 | 0,00% | 3,00 |
| 10.10.2024 | 68,25 | 71,75 | 68,25 | 69,75 | 2,20% | 35,00 |
| 09.10.2024 | 68,75 | 69,25 | 66,50 | 68,25 | -0,73% | 22,00 |
| 08.10.2024 | 76,25 | 76,25 | 66,50 | 68,75 | -8,94% | 341,00 |
| 07.10.2024 | 71,00 | 76,25 | 71,00 | 75,50 | 6,34% | 283,00 |
| 04.10.2024 | 71,25 | 72,00 | 69,75 | 71,00 | 2,53% | 867,00 |
| 03.10.2024 | 69,25 | 70,50 | 68,75 | 69,25 | 0,00% | - |
| 02.10.2024 | 67,25 | 70,50 | 67,25 | 69,25 | 2,21% | 34,00 |
| 01.10.2024 | 63,75 | 67,75 | 63,75 | 67,75 | 6,27% | 60,00 |
| 30.09.2024 | 63,25 | 67,25 | 63,25 | 63,75 | 0,79% | 268,00 |
| 27.09.2024 | 62,25 | 64,25 | 61,75 | 63,25 | 4,12% | 41,00 |
| 26.09.2024 | 58,75 | 61,25 | 58,25 | 60,75 | 4,29% | 40,00 |
| 25.09.2024 | 58,25 | 58,75 | 57,75 | 58,25 | -0,85% | - |
| 24.09.2024 | 55,75 | 59,25 | 55,75 | 58,75 | 5,38% | 205,00 |
| 23.09.2024 | 56,25 | 56,25 | 55,25 | 55,75 | -0,89% | - |
| 20.09.2024 | 56,25 | 56,75 | 55,75 | 56,25 | 0,00% | - |
| 19.09.2024 | 55,75 | 56,75 | 55,75 | 56,25 | 0,90% | 1,00 |
| 18.09.2024 | 55,75 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 17.09.2024 | 55,25 | 56,75 | 55,25 | 55,75 | 0,90% | - |
| 16.09.2024 | 55,25 | 55,75 | 55,00 | 55,25 | 0,00% | 25,00 |
| 13.09.2024 | 55,25 | 56,00 | 55,25 | 55,25 | 0,00% | - |
| 12.09.2024 | 56,25 | 56,25 | 55,25 | 55,25 | -1,78% | - |
| 11.09.2024 | 54,75 | 56,50 | 54,75 | 56,25 | 2,74% | - |
| 10.09.2024 | 54,75 | 55,50 | 54,25 | 54,75 | 0,00% | - |
| 09.09.2024 | 54,00 | 55,25 | 54,00 | 54,75 | 1,39% | 6,00 |
| 06.09.2024 | 54,75 | 55,25 | 53,75 | 54,00 | -1,37% | 8,00 |
| 05.09.2024 | 54,25 | 55,25 | 54,25 | 54,75 | 0,92% | - |
| 04.09.2024 | 54,25 | 54,75 | 54,00 | 54,25 | 0,00% | 25,00 |
| 03.09.2024 | 55,00 | 55,00 | 54,00 | 54,25 | -1,36% | - |
| 02.09.2024 | 55,25 | 55,75 | 54,25 | 55,00 | 0,00% | - |
| 30.08.2024 | 52,25 | 56,25 | 52,25 | 55,00 | 5,26% | - |
| 29.08.2024 | 51,25 | 53,00 | 51,25 | 52,25 | 1,95% | - |
| 28.08.2024 | 52,25 | 52,50 | 51,00 | 51,25 | -1,91% | 30,00 |
| 27.08.2024 | 51,75 | 53,25 | 51,75 | 52,25 | 0,97% | - |
| 26.08.2024 | 52,00 | 53,00 | 51,75 | 51,75 | -0,48% | - |
| 23.08.2024 | 52,25 | 52,75 | 51,75 | 52,00 | -0,48% | - |
| 22.08.2024 | 52,25 | 52,75 | 51,75 | 52,25 | 0,97% | 180,00 |
| 21.08.2024 | 50,75 | 52,25 | 50,75 | 51,75 | 1,97% | - |
| 20.08.2024 | 51,75 | 52,75 | 50,75 | 50,75 | -1,93% | 151,00 |
| 19.08.2024 | 51,75 | 51,75 | 51,25 | 51,75 | 0,00% | 11,00 |
| 16.08.2024 | 50,75 | 52,00 | 50,75 | 51,75 | 1,97% | - |
| 15.08.2024 | 49,85 | 51,00 | 49,85 | 50,75 | 1,81% | - |
| 14.08.2024 | 49,20 | 50,25 | 49,00 | 49,85 | -0,60% | - |
| 13.08.2024 | 50,15 | 50,65 | 49,70 | 50,15 | 0,00% | - |
| 12.08.2024 | 50,25 | 50,75 | 50,15 | 50,15 | -0,20% | 200,00 |
| 09.08.2024 | 50,75 | 50,75 | 50,15 | 50,25 | 1,93% | 2,00 |
| 08.08.2024 | 49,20 | 49,60 | 48,50 | 49,30 | 0,20% | 226,00 |
| 07.08.2024 | 49,30 | 50,40 | 49,10 | 49,20 | -0,20% | - |
| 06.08.2024 | 49,90 | 50,10 | 49,00 | 49,30 | -1,20% | 785,00 |
| 05.08.2024 | 50,75 | 50,80 | 46,80 | 49,90 | -2,63% | 46,00 |
| 02.08.2024 | 53,00 | 53,00 | 50,75 | 51,25 | -3,30% | 5,00 |