50,495$
2,12%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 50,68 | 51,24 | 50,41 | 50,49 | 2,10% | - |
| 20.02.2025 | 49,34 | 49,78 | 48,75 | 49,45 | 5,50% | - |
| 19.02.2025 | 47,19 | 47,19 | 46,60 | 46,87 | 0,41% | - |
| 18.02.2025 | 46,82 | 46,83 | 46,56 | 46,68 | 0,17% | - |
| 17.02.2025 | 46,13 | 46,60 | 45,76 | 46,60 | -0,16% | - |
| 14.02.2025 | 46,39 | 46,85 | 46,39 | 46,68 | 5,67% | - |
| 13.02.2025 | 43,65 | 44,30 | 43,50 | 44,17 | -3,14% | - |
| 12.02.2025 | 44,99 | 46,09 | 44,99 | 45,60 | 7,66% | - |
| 11.02.2025 | 42,16 | 42,56 | 42,16 | 42,36 | -2,28% | - |
| 10.02.2025 | 42,83 | 43,37 | 42,83 | 43,34 | 2,58% | - |
| 07.02.2025 | 42,15 | 42,74 | 42,15 | 42,26 | 5,95% | - |
| 06.02.2025 | 39,90 | 40,14 | 39,59 | 39,88 | 9,35% | - |
| 05.02.2025 | 36,49 | 36,61 | 36,43 | 36,47 | -0,67% | - |
| 04.02.2025 | 36,60 | 36,94 | 36,58 | 36,71 | 3,87% | - |
| 03.02.2025 | 34,87 | 35,62 | 34,87 | 35,35 | 0,83% | - |
| 31.01.2025 | 35,55 | 35,60 | 34,97 | 35,06 | -1,93% | - |
| 30.01.2025 | 35,19 | 35,90 | 35,17 | 35,75 | 1,35% | - |
| 29.01.2025 | 35,33 | 35,67 | 35,26 | 35,27 | 0,15% | - |
| 28.01.2025 | 34,91 | 35,25 | 34,79 | 35,22 | -0,02% | - |
| 27.01.2025 | 34,84 | 35,33 | 34,84 | 35,23 | -0,35% | - |
| 24.01.2025 | 35,11 | 35,39 | 35,08 | 35,35 | 1,80% | - |
| 23.01.2025 | 34,65 | 34,86 | 34,65 | 34,73 | -2,21% | - |
| 22.01.2025 | 35,49 | 35,57 | 35,43 | 35,51 | 0,63% | - |
| 21.01.2025 | 35,78 | 35,78 | 35,08 | 35,29 | 3,54% | - |
| 17.01.2025 | 33,68 | 34,28 | 33,68 | 34,08 | 2,30% | - |
| 16.01.2025 | 33,37 | 33,50 | 33,29 | 33,32 | -0,02% | - |
| 15.01.2025 | 33,26 | 33,43 | 33,18 | 33,32 | 1,04% | - |
| 14.01.2025 | 32,98 | 33,05 | 32,92 | 32,98 | 3,31% | - |
| 13.01.2025 | 31,82 | 31,94 | 31,82 | 31,92 | -0,45% | - |
| 10.01.2025 | 32,27 | 32,33 | 32,06 | 32,07 | -2,19% | - |
| 08.01.2025 | 32,49 | 32,85 | 32,49 | 32,78 | -1,73% | - |
| 07.01.2025 | 33,28 | 33,47 | 33,22 | 33,36 | 0,66% | - |
| 06.01.2025 | 33,58 | 33,61 | 33,09 | 33,14 | -1,63% | - |
| 03.01.2025 | 33,74 | 33,74 | 33,41 | 33,69 | 1,10% | - |
| 02.01.2025 | 33,59 | 33,59 | 33,26 | 33,33 | -4,81% | - |
| 27.12.2024 | 35,31 | 35,31 | 34,98 | 35,01 | 1,15% | - |
| 23.12.2024 | 34,65 | 34,66 | 34,53 | 34,61 | 0,09% | - |
| 20.12.2024 | 34,10 | 34,70 | 34,07 | 34,58 | 0,70% | - |
| 19.12.2024 | 34,39 | 34,66 | 34,32 | 34,34 | 1,13% | - |
| 18.12.2024 | 34,64 | 34,67 | 33,90 | 33,96 | -2,11% | - |
| 17.12.2024 | 34,22 | 34,79 | 34,22 | 34,69 | 3,27% | - |
| 16.12.2024 | 33,85 | 33,85 | 33,58 | 33,59 | -2,90% | - |
| 13.12.2024 | 34,72 | 34,72 | 34,46 | 34,60 | -2,80% | - |
| 12.12.2024 | 35,67 | 35,68 | 35,44 | 35,59 | 1,28% | - |
| 11.12.2024 | 35,16 | 35,22 | 34,99 | 35,14 | 0,19% | - |
| 10.12.2024 | 35,19 | 35,26 | 35,00 | 35,08 | -3,25% | - |
| 09.12.2024 | 35,85 | 36,65 | 35,85 | 36,25 | 6,43% | - |
| 06.12.2024 | 34,13 | 34,18 | 34,03 | 34,06 | 3,14% | - |
| 05.12.2024 | 32,94 | 33,13 | 32,93 | 33,02 | -0,67% | - |
| 04.12.2024 | 33,36 | 33,39 | 33,22 | 33,25 | -0,93% | - |
| 03.12.2024 | 33,62 | 33,87 | 33,56 | 33,56 | -0,43% | - |
| 02.12.2024 | 33,66 | 33,71 | 33,36 | 33,70 | 2,28% | - |
| 29.11.2024 | 32,84 | 33,15 | 32,78 | 32,95 | -0,86% | - |
| 27.11.2024 | 33,26 | 33,27 | 33,16 | 33,24 | 1,24% | - |
| 26.11.2024 | 33,00 | 33,06 | 32,78 | 32,83 | -1,68% | - |
| 25.11.2024 | 33,38 | 33,39 | 33,21 | 33,39 | 0,07% | - |
| 22.11.2024 | 32,86 | 33,40 | 32,86 | 33,37 | -1,39% | - |
| 21.11.2024 | 33,81 | 33,87 | 33,76 | 33,84 | 0,03% | - |
| 20.11.2024 | 33,74 | 33,90 | 33,72 | 33,83 | -1,28% | - |
| 19.11.2024 | 34,22 | 34,34 | 34,12 | 34,27 | -0,71% | - |
| 18.11.2024 | 34,24 | 34,61 | 34,24 | 34,52 | 1,72% | - |
| 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% | - |