13,617$
1,67%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 13,63 | 13,74 | 13,57 | 13,63 | 1,74% | - |
| 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% | - |
| 09.10.2025 | 14,11 | 14,15 | 13,82 | 13,86 | -1,95% | - |
| 08.10.2025 | 14,03 | 14,15 | 13,98 | 14,14 | 1,88% | - |
| 07.10.2025 | 14,00 | 14,09 | 13,81 | 13,88 | -0,83% | - |
| 06.10.2025 | 13,89 | 14,12 | 13,85 | 13,99 | -0,27% | - |
| 03.10.2025 | 14,13 | 14,13 | 14,00 | 14,03 | -2,64% | - |
| 02.10.2025 | 14,57 | 14,57 | 14,41 | 14,41 | 1,85% | - |
| 01.10.2025 | 14,09 | 14,19 | 14,09 | 14,15 | 0,17% | - |
| 30.09.2025 | 14,17 | 14,18 | 14,06 | 14,13 | 0,98% | - |
| 29.09.2025 | 13,93 | 14,05 | 13,87 | 13,99 | 2,03% | - |
| 26.09.2025 | 13,67 | 13,78 | 13,62 | 13,71 | -0,84% | - |
| 25.09.2025 | 13,83 | 13,89 | 13,75 | 13,83 | 2,61% | - |
| 24.09.2025 | 13,54 | 13,55 | 13,44 | 13,48 | -1,94% | - |
| 23.09.2025 | 13,67 | 13,74 | 13,57 | 13,74 | -2,26% | - |
| 22.09.2025 | 14,10 | 14,17 | 13,97 | 14,06 | -3,64% | - |
| 19.09.2025 | 14,58 | 14,74 | 14,52 | 14,59 | 0,38% | - |
| 18.09.2025 | 14,45 | 14,62 | 14,41 | 14,54 | 0,25% | - |
| 17.09.2025 | 14,55 | 14,59 | 14,40 | 14,50 | 1,98% | - |
| 16.09.2025 | 14,14 | 14,31 | 14,08 | 14,22 | 2,21% | - |
| 15.09.2025 | 13,93 | 14,04 | 13,87 | 13,91 | 3,64% | - |
| 12.09.2025 | 13,49 | 13,49 | 13,37 | 13,42 | -1,91% | - |
| 11.09.2025 | 13,53 | 13,73 | 13,50 | 13,68 | 1,67% | - |
| 10.09.2025 | 13,55 | 13,55 | 13,43 | 13,46 | -1,46% | - |
| 09.09.2025 | 13,59 | 13,74 | 13,55 | 13,66 | 0,24% | - |
| 08.09.2025 | 13,54 | 13,63 | 13,45 | 13,63 | 1,45% | - |
| 05.09.2025 | 13,48 | 13,53 | 13,39 | 13,43 | 0,51% | - |
| 04.09.2025 | 13,37 | 13,43 | 13,25 | 13,36 | -3,69% | - |
| 03.09.2025 | 13,89 | 13,94 | 13,81 | 13,87 | -1,54% | - |
| 02.09.2025 | 13,97 | 14,14 | 13,97 | 14,09 | 2,04% | - |
| 29.08.2025 | 14,72 | 14,72 | 13,42 | 13,81 | -5,16% | - |
| 28.08.2025 | 14,47 | 14,64 | 14,44 | 14,56 | -1,72% | - |
| 27.08.2025 | 14,82 | 14,88 | 14,68 | 14,82 | -2,46% | - |
| 26.08.2025 | 15,20 | 15,20 | 15,07 | 15,19 | 3,31% | - |
| 25.08.2025 | 14,86 | 14,86 | 14,70 | 14,70 | -0,86% | - |
| 22.08.2025 | 14,58 | 14,87 | 14,58 | 14,83 | 3,18% | - |
| 21.08.2025 | 14,30 | 14,41 | 14,25 | 14,37 | -0,41% | - |
| 20.08.2025 | 14,56 | 14,56 | 14,38 | 14,43 | -0,81% | - |
| 19.08.2025 | 14,67 | 14,67 | 14,49 | 14,55 | -0,23% | - |
| 18.08.2025 | 14,60 | 14,67 | 14,57 | 14,58 | 1,08% | - |
| 15.08.2025 | 14,41 | 14,48 | 14,37 | 14,43 | 0,14% | - |
| 14.08.2025 | 14,48 | 14,48 | 14,32 | 14,41 | -3,80% | - |
| 13.08.2025 | 14,78 | 15,02 | 14,74 | 14,98 | 4,10% | - |
| 12.08.2025 | 14,18 | 14,46 | 14,11 | 14,39 | 2,02% | - |
| 11.08.2025 | 14,14 | 14,26 | 14,09 | 14,10 | -0,99% | - |
| 08.08.2025 | 14,15 | 14,33 | 14,14 | 14,24 | -0,19% | - |
| 07.08.2025 | 14,38 | 14,38 | 14,24 | 14,27 | 1,09% | - |
| 06.08.2025 | 14,13 | 14,25 | 14,04 | 14,12 | -0,55% | - |
| 05.08.2025 | 14,13 | 14,32 | 14,12 | 14,19 | -2,40% | - |
| 04.08.2025 | 14,51 | 14,60 | 14,48 | 14,54 | 1,74% | - |
| 01.08.2025 | 14,72 | 14,78 | 13,92 | 14,29 | -3,34% | - |
| 31.07.2025 | 14,76 | 14,82 | 14,66 | 14,79 | -3,72% | - |
| 30.07.2025 | 15,59 | 15,65 | 15,35 | 15,36 | -5,36% | - |
| 29.07.2025 | 16,32 | 16,40 | 16,12 | 16,23 | 0,23% | - |
| 28.07.2025 | 16,30 | 16,34 | 16,16 | 16,19 | -2,48% | - |
| 25.07.2025 | 16,51 | 16,76 | 16,43 | 16,61 | -1,11% | - |
| 24.07.2025 | 16,84 | 16,93 | 16,70 | 16,79 | -0,91% | - |
| 23.07.2025 | 17,09 | 17,10 | 16,87 | 16,95 | -1,33% | - |
| 22.07.2025 | 17,08 | 17,18 | 16,90 | 17,18 | 4,86% | - |
| 21.07.2025 | 16,37 | 16,54 | 16,27 | 16,38 | 1,31% | - |
| 18.07.2025 | 16,27 | 16,32 | 16,15 | 16,17 | 1,26% | - |
| 17.07.2025 | 15,84 | 16,07 | 15,79 | 15,97 | 1,83% | - |
| 16.07.2025 | 15,76 | 15,83 | 15,60 | 15,68 | -1,80% | - |
| 15.07.2025 | 15,79 | 16,07 | 15,70 | 15,97 | 2,60% | - |
| 14.07.2025 | 15,42 | 15,57 | 15,34 | 15,56 | 0,90% | - |
| 11.07.2025 | 15,36 | 15,46 | 15,30 | 15,42 | 0,58% | - |
| 10.07.2025 | 15,31 | 15,43 | 15,18 | 15,33 | -1,65% | - |
| 09.07.2025 | 15,51 | 15,59 | 15,42 | 15,59 | -1,07% | - |
| 08.07.2025 | 15,54 | 15,79 | 15,54 | 15,76 | 2,07% | - |
| 07.07.2025 | 15,55 | 15,55 | 15,41 | 15,44 | -1,29% | - |
| 03.07.2025 | 15,64 | 15,73 | 15,58 | 15,64 | 0,00% | - |
| 02.07.2025 | 15,59 | 15,71 | 15,51 | 15,64 | -1,09% | - |
| 01.07.2025 | 15,96 | 15,96 | 15,73 | 15,81 | 0,34% | - |
| 30.06.2025 | 15,73 | 15,83 | 15,63 | 15,76 | -0,33% | - |
| 27.06.2025 | 15,99 | 15,99 | 15,74 | 15,81 | -1,39% | - |
| 26.06.2025 | 16,12 | 16,12 | 15,96 | 16,03 | -3,17% | - |
| 25.06.2025 | 16,61 | 16,61 | 16,44 | 16,56 | -2,90% | - |
| 24.06.2025 | 16,68 | 17,05 | 16,65 | 17,05 | 5,03% | - |
| 23.06.2025 | 16,12 | 16,28 | 16,05 | 16,24 | 1,14% | - |
| 20.06.2025 | 16,27 | 16,27 | 16,01 | 16,05 | -0,83% | - |
| 18.06.2025 | 16,25 | 16,33 | 16,12 | 16,19 | -0,94% | - |
| 17.06.2025 | 16,51 | 16,76 | 16,31 | 16,34 | -2,92% | - |
| 16.06.2025 | 16,66 | 16,98 | 16,66 | 16,83 | 0,17% | - |
| 13.06.2025 | 16,81 | 16,97 | 16,78 | 16,80 | -3,78% | - |
| 12.06.2025 | 17,45 | 17,71 | 17,42 | 17,46 | -3,79% | - |
| 11.06.2025 | 18,17 | 18,43 | 18,09 | 18,15 | 1,56% | - |
| 10.06.2025 | 17,81 | 17,95 | 17,63 | 17,87 | -65,02% | - |
| 09.06.2025 | 50,62 | 51,23 | 50,55 | 51,10 | -2,04% | - |
| 06.06.2025 | 51,57 | 52,31 | 51,47 | 52,17 | -0,75% | - |
| 05.06.2025 | 52,69 | 52,97 | 51,94 | 52,56 | -0,10% | - |