12,316$
-0,66%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 12,43 | 12,47 | 12,39 | 12,40 | -0,43% | - |
| 11.03.2026 | 12,49 | 12,50 | 12,40 | 12,45 | 0,91% | - |
| 10.03.2026 | 12,34 | 12,46 | 12,31 | 12,34 | -1,88% | - |
| 09.03.2026 | 12,39 | 12,59 | 12,39 | 12,58 | 5,90% | - |
| 06.03.2026 | 11,78 | 11,89 | 11,78 | 11,88 | 0,35% | - |
| 05.03.2026 | 11,95 | 11,95 | 11,73 | 11,83 | -4,03% | - |
| 04.03.2026 | 12,22 | 12,40 | 12,17 | 12,33 | 1,97% | - |
| 03.03.2026 | 12,06 | 12,19 | 11,97 | 12,09 | -4,10% | - |
| 02.03.2026 | 12,46 | 12,67 | 12,45 | 12,61 | 4,57% | - |
| 27.02.2026 | 12,11 | 12,13 | 12,01 | 12,06 | -0,56% | - |
| 26.02.2026 | 12,22 | 12,22 | 12,06 | 12,13 | -4,41% | - |
| 25.02.2026 | 12,61 | 12,73 | 12,58 | 12,69 | -1,04% | - |
| 24.02.2026 | 12,63 | 12,84 | 12,61 | 12,82 | 1,70% | - |
| 23.02.2026 | 12,70 | 12,77 | 12,61 | 12,61 | 1,41% | - |
| 20.02.2026 | 12,18 | 12,50 | 12,18 | 12,43 | -0,39% | - |
| 19.02.2026 | 12,35 | 12,53 | 12,34 | 12,48 | -0,37% | - |
| 18.02.2026 | 12,44 | 12,56 | 12,44 | 12,52 | 0,07% | - |
| 17.02.2026 | 12,37 | 12,52 | 12,28 | 12,52 | 2,20% | - |
| 13.02.2026 | 12,12 | 12,42 | 12,12 | 12,25 | -1,84% | - |
| 12.02.2026 | 12,56 | 12,61 | 12,29 | 12,48 | -1,74% | - |
| 11.02.2026 | 12,60 | 12,70 | 12,58 | 12,70 | 3,10% | - |
| 10.02.2026 | 12,23 | 12,34 | 12,21 | 12,31 | 2,25% | - |
| 09.02.2026 | 11,92 | 12,10 | 11,92 | 12,04 | 0,52% | - |
| 06.02.2026 | 11,85 | 12,09 | 11,85 | 11,98 | 4,08% | - |
| 05.02.2026 | 11,53 | 11,61 | 11,41 | 11,51 | 1,72% | - |
| 04.02.2026 | 11,45 | 11,46 | 11,23 | 11,32 | -0,49% | - |
| 03.02.2026 | 11,41 | 11,49 | 11,25 | 11,37 | -2,02% | - |
| 02.02.2026 | 11,68 | 11,75 | 11,57 | 11,61 | -6,80% | - |
| 30.01.2026 | 12,60 | 12,60 | 12,42 | 12,45 | -3,28% | - |
| 29.01.2026 | 12,94 | 12,97 | 12,72 | 12,88 | -1,25% | - |
| 28.01.2026 | 13,09 | 13,10 | 13,01 | 13,04 | 1,97% | - |
| 27.01.2026 | 12,68 | 12,79 | 12,60 | 12,79 | 0,61% | - |
| 26.01.2026 | 12,67 | 12,73 | 12,65 | 12,71 | -0,89% | - |
| 23.01.2026 | 12,82 | 12,84 | 12,74 | 12,82 | -0,39% | - |
| 22.01.2026 | 12,87 | 12,95 | 12,86 | 12,87 | 0,47% | - |
| 21.01.2026 | 12,67 | 12,84 | 12,67 | 12,81 | 3,64% | - |
| 20.01.2026 | 12,46 | 12,54 | 12,35 | 12,36 | -5,00% | - |
| 19.01.2026 | 12,96 | 13,12 | 12,94 | 13,01 | 2,73% | - |
| 16.01.2026 | 12,81 | 12,82 | 12,63 | 12,67 | -1,82% | - |
| 15.01.2026 | 12,64 | 12,98 | 12,62 | 12,90 | 3,92% | - |
| 14.01.2026 | 12,52 | 12,52 | 12,37 | 12,42 | -0,64% | - |
| 13.01.2026 | 12,47 | 12,53 | 12,39 | 12,50 | 0,57% | - |
| 12.01.2026 | 12,30 | 12,48 | 12,29 | 12,43 | 2,07% | - |
| 09.01.2026 | 12,18 | 12,20 | 12,15 | 12,17 | -0,16% | - |
| 08.01.2026 | 12,16 | 12,22 | 12,13 | 12,19 | -0,34% | - |
| 07.01.2026 | 12,31 | 12,31 | 12,23 | 12,23 | -3,62% | - |
| 06.01.2026 | 12,81 | 12,84 | 12,64 | 12,69 | 1,53% | - |
| 05.01.2026 | 12,50 | 12,53 | 12,33 | 12,50 | -2,44% | - |
| 02.01.2026 | 12,80 | 12,85 | 12,74 | 12,82 | 2,84% | - |
| 29.12.2025 | 12,48 | 12,57 | 12,39 | 12,46 | 4,24% | - |
| 23.12.2025 | 11,92 | 12,02 | 11,86 | 11,95 | -0,75% | - |
| 22.12.2025 | 12,01 | 12,10 | 12,01 | 12,04 | 0,19% | - |
| 19.12.2025 | 11,99 | 12,10 | 11,99 | 12,02 | -0,30% | - |
| 18.12.2025 | 12,04 | 12,13 | 12,04 | 12,06 | -0,56% | - |
| 17.12.2025 | 12,19 | 12,25 | 12,04 | 12,13 | -0,17% | - |
| 16.12.2025 | 12,19 | 12,19 | 12,08 | 12,15 | -1,31% | - |
| 15.12.2025 | 12,35 | 12,35 | 12,24 | 12,31 | -1,31% | - |
| 12.12.2025 | 12,66 | 12,66 | 12,35 | 12,47 | -1,06% | - |
| 11.12.2025 | 12,51 | 12,68 | 12,46 | 12,61 | 0,25% | - |
| 10.12.2025 | 12,51 | 12,60 | 12,46 | 12,57 | 0,41% | - |
| 09.12.2025 | 12,56 | 12,56 | 12,47 | 12,52 | -1,58% | - |
| 08.12.2025 | 12,69 | 12,84 | 12,63 | 12,72 | 0,86% | - |
| 05.12.2025 | 12,77 | 12,77 | 12,58 | 12,61 | -0,13% | - |
| 04.12.2025 | 12,65 | 12,66 | 12,56 | 12,63 | 0,10% | - |
| 03.12.2025 | 12,58 | 12,62 | 12,56 | 12,62 | -1,34% | - |
| 02.12.2025 | 12,79 | 12,81 | 12,70 | 12,79 | 1,38% | - |
| 01.12.2025 | 12,52 | 12,70 | 12,52 | 12,62 | 0,95% | - |
| 26.11.2025 | 12,62 | 12,66 | 12,26 | 12,50 | 1,33% | - |
| 25.11.2025 | 12,37 | 12,38 | 12,26 | 12,33 | 0,40% | - |
| 24.11.2025 | 12,14 | 12,32 | 12,14 | 12,28 | 1,74% | - |
| 21.11.2025 | 11,84 | 12,09 | 11,84 | 12,07 | 0,84% | - |
| 20.11.2025 | 12,22 | 12,28 | 11,94 | 11,97 | -2,61% | - |
| 19.11.2025 | 12,30 | 12,39 | 12,22 | 12,29 | -1,04% | - |
| 18.11.2025 | 12,41 | 12,51 | 12,37 | 12,42 | -2,51% | - |
| 17.11.2025 | 12,89 | 12,92 | 12,71 | 12,74 | -1,09% | - |
| 14.11.2025 | 12,76 | 13,00 | 12,73 | 12,88 | -0,87% | - |
| 13.11.2025 | 13,15 | 13,17 | 12,94 | 13,00 | 1,50% | - |
| 12.11.2025 | 12,88 | 12,88 | 12,78 | 12,80 | -1,80% | - |
| 11.11.2025 | 13,02 | 13,07 | 13,01 | 13,04 | -0,60% | - |
| 10.11.2025 | 13,11 | 13,16 | 12,97 | 13,12 | 5,13% | - |
| 07.11.2025 | 12,54 | 12,54 | 12,39 | 12,48 | -0,48% | - |
| 06.11.2025 | 12,63 | 12,63 | 12,40 | 12,54 | 1,85% | - |
| 05.11.2025 | 12,21 | 12,40 | 12,21 | 12,31 | -0,05% | - |
| 04.11.2025 | 12,27 | 12,39 | 12,27 | 12,32 | -2,42% | - |
| 03.11.2025 | 12,74 | 12,77 | 12,54 | 12,62 | -3,05% | - |
| 30.10.2025 | 13,23 | 13,23 | 12,92 | 13,02 | -4,00% | - |
| 29.10.2025 | 13,59 | 13,66 | 13,51 | 13,56 | -0,08% | - |
| 28.10.2025 | 13,58 | 13,72 | 13,47 | 13,57 | -0,33% | - |
| 27.10.2025 | 13,63 | 13,74 | 13,57 | 13,62 | 1,67% | - |
| 24.10.2025 | 13,43 | 13,51 | 13,39 | 13,39 | -0,84% | - |
| 23.10.2025 | 13,33 | 13,52 | 13,33 | 13,51 | 2,09% | - |
| 22.10.2025 | 13,25 | 13,31 | 13,19 | 13,23 | -0,89% | - |
| 21.10.2025 | 13,42 | 13,42 | 13,29 | 13,35 | -2,47% | - |
| 20.10.2025 | 13,46 | 13,78 | 13,44 | 13,69 | 0,48% | - |
| 17.10.2025 | 13,38 | 13,72 | 13,38 | 13,62 | -1,33% | - |
| 16.10.2025 | 13,86 | 14,00 | 13,76 | 13,80 | -0,24% | - |
| 15.10.2025 | 13,90 | 13,98 | 13,78 | 13,84 | 2,19% | - |
| 14.10.2025 | 13,50 | 13,60 | 13,36 | 13,54 | -0,47% | - |
| 13.10.2025 | 13,61 | 13,74 | 13,57 | 13,60 | 3,30% | - |
| 10.10.2025 | 13,89 | 13,92 | 13,12 | 13,17 | -5,00% | - |