46,262$
-0,05%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 47,26 | 47,27 | 46,11 | 46,26 | -0,05% | - |
| 16.04.2025 | 47,13 | 47,26 | 45,79 | 46,29 | -4,22% | - |
| 15.04.2025 | 48,59 | 48,61 | 48,27 | 48,32 | -3,16% | - |
| 14.04.2025 | 48,96 | 50,32 | 48,77 | 49,90 | 3,68% | - |
| 11.04.2025 | 47,89 | 48,13 | 46,94 | 48,13 | 6,90% | - |
| 10.04.2025 | 44,67 | 46,05 | 43,38 | 45,02 | 2,56% | - |
| 09.04.2025 | 42,69 | 44,02 | 42,00 | 43,90 | 6,34% | - |
| 08.04.2025 | 43,41 | 43,45 | 40,58 | 41,28 | 1,28% | - |
| 07.04.2025 | 42,66 | 42,80 | 40,22 | 40,76 | -7,66% | - |
| 04.04.2025 | 44,36 | 44,94 | 43,37 | 44,14 | -7,80% | - |
| 03.04.2025 | 47,30 | 47,97 | 47,30 | 47,87 | -1,75% | - |
| 02.04.2025 | 48,91 | 48,99 | 48,45 | 48,72 | -1,32% | - |
| 01.04.2025 | 49,70 | 49,77 | 48,92 | 49,38 | -2,71% | - |
| 31.03.2025 | 50,16 | 50,77 | 50,06 | 50,75 | -2,18% | - |
| 28.03.2025 | 52,48 | 52,51 | 51,81 | 51,88 | -2,19% | - |
| 27.03.2025 | 52,16 | 53,34 | 52,16 | 53,04 | 3,98% | - |
| 26.03.2025 | 51,52 | 51,52 | 51,00 | 51,01 | 0,74% | - |
| 25.03.2025 | 50,91 | 50,95 | 50,59 | 50,64 | -5,19% | - |
| 24.03.2025 | 53,62 | 53,64 | 52,64 | 53,41 | 5,52% | - |
| 21.03.2025 | 50,22 | 50,73 | 50,02 | 50,62 | -6,08% | - |
| 20.03.2025 | 54,30 | 54,51 | 53,77 | 53,89 | -0,68% | - |
| 19.03.2025 | 54,31 | 54,31 | 53,48 | 54,26 | 2,80% | - |
| 18.03.2025 | 52,39 | 53,05 | 51,91 | 52,78 | 2,77% | - |
| 17.03.2025 | 49,97 | 51,55 | 49,91 | 51,36 | 2,57% | - |
| 14.03.2025 | 49,87 | 50,10 | 49,78 | 50,07 | 5,81% | - |
| 13.03.2025 | 46,46 | 47,42 | 46,46 | 47,33 | 2,86% | - |
| 12.03.2025 | 45,74 | 46,13 | 45,61 | 46,01 | 2,20% | - |
| 11.03.2025 | 45,19 | 45,31 | 44,58 | 45,02 | 4,00% | - |
| 10.03.2025 | 43,92 | 44,11 | 43,17 | 43,29 | -4,27% | - |
| 07.03.2025 | 45,29 | 45,61 | 44,97 | 45,22 | -2,00% | - |
| 06.03.2025 | 46,57 | 46,61 | 46,09 | 46,14 | 0,80% | - |
| 05.03.2025 | 45,23 | 45,78 | 44,97 | 45,78 | 2,82% | - |
| 04.03.2025 | 42,36 | 44,68 | 42,36 | 44,52 | 2,33% | - |
| 03.03.2025 | 44,29 | 44,66 | 43,31 | 43,51 | -9,06% | - |
| 28.02.2025 | 48,07 | 48,47 | 47,60 | 47,84 | -6,83% | - |
| 27.02.2025 | 51,20 | 51,66 | 50,73 | 51,35 | 2,67% | - |
| 26.02.2025 | 50,20 | 50,46 | 49,86 | 50,01 | -0,39% | - |
| 25.02.2025 | 50,04 | 50,39 | 49,77 | 50,21 | 2,16% | - |
| 24.02.2025 | 49,93 | 49,99 | 48,83 | 49,15 | -2,65% | - |
| 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% | - |