33,947$
0,34%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 33,64 | 33,93 | 33,63 | 33,93 | 0,30% | - |
| 14.11.2024 | 34,12 | 34,22 | 33,81 | 33,83 | -2,94% | - |
| 13.11.2024 | 35,17 | 35,18 | 34,85 | 34,85 | -0,07% | - |
| 12.11.2024 | 34,85 | 35,09 | 34,77 | 34,88 | -1,61% | - |
| 11.11.2024 | 35,30 | 35,49 | 35,28 | 35,45 | 0,53% | - |
| 08.11.2024 | 35,63 | 35,70 | 35,06 | 35,26 | -4,51% | - |
| 07.11.2024 | 36,17 | 36,98 | 36,17 | 36,93 | 3,16% | - |
| 06.11.2024 | 35,47 | 36,09 | 35,47 | 35,80 | -4,79% | - |
| 05.11.2024 | 37,58 | 37,65 | 37,52 | 37,60 | 2,22% | - |
| 04.11.2024 | 36,96 | 37,15 | 36,78 | 36,78 | 2,09% | - |
| 01.11.2024 | 35,95 | 36,22 | 35,84 | 36,02 | -0,87% | - |
| 31.10.2024 | 36,58 | 36,58 | 35,92 | 36,34 | -5,30% | - |
| 30.10.2024 | 37,10 | 38,59 | 37,10 | 38,37 | 0,67% | - |
| 29.10.2024 | 38,40 | 38,48 | 38,12 | 38,12 | 0,05% | - |
| 28.10.2024 | 37,87 | 38,45 | 37,87 | 38,10 | 1,50% | - |
| 25.10.2024 | 37,59 | 37,70 | 37,35 | 37,53 | 2,23% | - |
| 24.10.2024 | 36,75 | 36,80 | 36,50 | 36,71 | 0,07% | - |
| 23.10.2024 | 37,08 | 37,15 | 36,66 | 36,69 | -0,07% | - |
| 22.10.2024 | 36,54 | 36,98 | 36,54 | 36,71 | -0,75% | - |
| 21.10.2024 | 36,78 | 37,04 | 36,75 | 36,99 | 0,46% | - |
| 18.10.2024 | 37,06 | 37,06 | 36,65 | 36,82 | 6,85% | - |
| 17.10.2024 | 34,78 | 34,79 | 34,33 | 34,46 | -1,43% | - |
| 16.10.2024 | 34,93 | 35,15 | 34,85 | 34,96 | 0,74% | - |
| 15.10.2024 | 35,41 | 35,48 | 34,58 | 34,70 | -5,75% | - |
| 14.10.2024 | 37,08 | 37,48 | 36,64 | 36,82 | -3,87% | - |
| 11.10.2024 | 38,05 | 38,45 | 37,62 | 38,30 | -0,29% | - |
| 10.10.2024 | 38,39 | 38,58 | 37,90 | 38,41 | 2,34% | - |
| 09.10.2024 | 36,73 | 37,62 | 36,73 | 37,54 | -0,56% | - |
| 08.10.2024 | 37,64 | 37,83 | 37,41 | 37,75 | -9,25% | - |
| 07.10.2024 | 40,75 | 41,65 | 40,58 | 41,59 | 6,97% | - |
| 04.10.2024 | 38,37 | 38,94 | 38,37 | 38,88 | 1,98% | - |
| 03.10.2024 | 37,98 | 38,26 | 37,82 | 38,13 | 0,04% | - |
| 02.10.2024 | 38,20 | 38,20 | 37,63 | 38,11 | 2,43% | - |
| 01.10.2024 | 36,01 | 37,37 | 36,00 | 37,21 | 4,66% | - |
| 30.09.2024 | 36,26 | 36,36 | 35,51 | 35,56 | 0,53% | - |
| 27.09.2024 | 35,16 | 35,58 | 35,15 | 35,37 | 4,03% | - |
| 26.09.2024 | 33,92 | 34,25 | 33,45 | 34,00 | 4,24% | - |
| 25.09.2024 | 32,42 | 32,82 | 32,42 | 32,62 | -0,79% | - |
| 24.09.2024 | 32,02 | 32,90 | 32,02 | 32,88 | 5,77% | - |
| 23.09.2024 | 30,97 | 31,32 | 30,91 | 31,08 | -0,78% | - |
| 20.09.2024 | 31,33 | 31,42 | 31,25 | 31,33 | -0,79% | - |
| 19.09.2024 | 31,36 | 31,72 | 31,31 | 31,58 | 1,50% | - |
| 18.09.2024 | 31,08 | 31,33 | 31,01 | 31,11 | 0,17% | - |
| 17.09.2024 | 30,98 | 31,14 | 30,98 | 31,06 | 1,39% | - |
| 16.09.2024 | 30,69 | 30,78 | 30,55 | 30,63 | 0,02% | - |
| 13.09.2024 | 30,76 | 30,76 | 30,61 | 30,63 | -0,05% | - |
| 12.09.2024 | 30,75 | 30,75 | 30,45 | 30,64 | -1,00% | - |
| 11.09.2024 | 30,74 | 30,98 | 30,56 | 30,95 | 2,75% | - |
| 10.09.2024 | 30,30 | 30,30 | 30,03 | 30,12 | -0,46% | - |
| 09.09.2024 | 30,06 | 30,26 | 29,99 | 30,26 | 1,25% | - |
| 06.09.2024 | 30,20 | 30,31 | 29,88 | 29,89 | -1,79% | - |
| 05.09.2024 | 30,27 | 30,46 | 30,27 | 30,43 | 1,24% | - |
| 04.09.2024 | 29,94 | 30,17 | 29,94 | 30,06 | 0,70% | - |
| 03.09.2024 | 29,96 | 30,02 | 29,80 | 29,85 | -2,25% | - |
| 30.08.2024 | 30,50 | 30,54 | 30,27 | 30,54 | 4,68% | - |
| 29.08.2024 | 29,09 | 29,23 | 29,00 | 29,17 | 2,24% | - |
| 28.08.2024 | 28,86 | 29,00 | 28,32 | 28,53 | -2,33% | - |
| 27.08.2024 | 29,49 | 29,49 | 29,14 | 29,21 | 0,61% | - |
| 26.08.2024 | 29,15 | 29,16 | 28,88 | 29,04 | -0,15% | - |
| 23.08.2024 | 28,85 | 29,21 | 28,85 | 29,08 | 0,78% | - |
| 22.08.2024 | 29,19 | 29,20 | 28,77 | 28,85 | -0,59% | - |
| 21.08.2024 | 28,89 | 29,05 | 28,82 | 29,03 | 2,59% | - |
| 20.08.2024 | 28,70 | 28,91 | 28,28 | 28,29 | -1,32% | - |
| 19.08.2024 | 28,45 | 28,73 | 28,45 | 28,67 | 0,25% | - |
| 16.08.2024 | 28,35 | 28,62 | 28,25 | 28,60 | 2,29% | - |
| 15.08.2024 | 27,61 | 28,07 | 27,61 | 27,96 | 1,88% | - |
| 14.08.2024 | 27,25 | 27,55 | 27,24 | 27,45 | -0,57% | - |
| 13.08.2024 | 27,40 | 27,63 | 27,32 | 27,60 | 1,09% | - |
| 12.08.2024 | 27,45 | 27,45 | 27,29 | 27,30 | -0,57% | - |
| 09.08.2024 | 27,61 | 27,61 | 27,40 | 27,46 | 0,00% | - |
| 08.08.2024 | 26,76 | 27,46 | 26,73 | 27,46 | 1,50% | - |
| 07.08.2024 | 27,33 | 27,33 | 26,91 | 27,05 | 0,49% | - |
| 06.08.2024 | 26,96 | 27,14 | 26,73 | 26,92 | -1,12% | - |
| 05.08.2024 | 25,74 | 27,23 | 25,74 | 27,23 | -2,67% | - |
| 02.08.2024 | 27,84 | 28,00 | 27,75 | 27,97 | -2,24% | - |
| 01.08.2024 | 29,15 | 29,15 | 28,53 | 28,61 | -3,82% | - |
| 31.07.2024 | 29,48 | 29,81 | 29,47 | 29,75 | 3,59% | - |
| 30.07.2024 | 28,77 | 28,84 | 28,68 | 28,72 | -3,08% | - |
| 29.07.2024 | 29,67 | 29,68 | 29,48 | 29,63 | -2,23% | - |
| 26.07.2024 | 30,08 | 30,38 | 30,06 | 30,31 | 0,22% | - |
| 25.07.2024 | 29,93 | 30,34 | 29,93 | 30,24 | 2,62% | - |
| 24.07.2024 | 29,87 | 29,94 | 29,46 | 29,47 | -3,00% | - |
| 23.07.2024 | 30,55 | 30,57 | 30,33 | 30,38 | -3,76% | - |
| 22.07.2024 | 31,43 | 31,59 | 31,34 | 31,57 | 1,74% | - |
| 19.07.2024 | 31,03 | 31,09 | 30,93 | 31,03 | 1,63% | - |
| 18.07.2024 | 30,84 | 30,84 | 30,52 | 30,53 | 0,74% | - |
| 17.07.2024 | 30,71 | 30,76 | 30,29 | 30,30 | -2,37% | - |
| 16.07.2024 | 30,77 | 31,04 | 30,66 | 31,04 | -0,41% | - |
| 15.07.2024 | 31,40 | 31,43 | 31,12 | 31,17 | -1,66% | - |
| 12.07.2024 | 31,58 | 31,73 | 31,51 | 31,69 | 1,45% | - |
| 11.07.2024 | 31,00 | 31,25 | 30,97 | 31,24 | 1,98% | - |
| 10.07.2024 | 30,56 | 30,64 | 30,45 | 30,63 | 1,17% | - |
| 09.07.2024 | 30,06 | 30,28 | 29,98 | 30,28 | 1,56% | - |
| 08.07.2024 | 29,74 | 29,85 | 29,72 | 29,81 | -0,72% | - |
| 05.07.2024 | 29,84 | 30,03 | 29,81 | 30,03 | 0,79% | - |
| 03.07.2024 | 29,58 | 29,91 | 29,58 | 29,80 | 1,18% | - |
| 02.07.2024 | 29,30 | 29,46 | 29,29 | 29,45 | -0,86% | - |
| 01.07.2024 | 29,71 | 29,87 | 29,70 | 29,71 | 0,51% | - |
| 28.06.2024 | 29,63 | 29,70 | 29,46 | 29,55 | 0,73% | - |
| 27.06.2024 | 29,44 | 29,46 | 29,28 | 29,34 | -2,79% | - |