10,665$
-0,18%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 10,71 | 10,78 | 10,60 | 10,68 | 4,77% | - |
| 02.07.2026 | 10,25 | 10,36 | 10,14 | 10,20 | 3,37% | - |
| 01.07.2026 | 9,77 | 10,07 | 9,75 | 9,86 | 5,87% | - |
| 30.06.2026 | 9,26 | 9,32 | 9,26 | 9,32 | -0,89% | - |
| 29.06.2026 | 9,33 | 9,40 | 9,33 | 9,40 | -0,13% | - |
| 26.06.2026 | 9,31 | 9,41 | 9,30 | 9,41 | -2,95% | - |
| 25.06.2026 | 9,73 | 9,74 | 9,69 | 9,70 | -0,16% | - |
| 24.06.2026 | 9,65 | 9,75 | 9,64 | 9,72 | 0,57% | - |
| 23.06.2026 | 9,64 | 9,68 | 9,63 | 9,66 | -2,93% | - |
| 22.06.2026 | 9,93 | 10,00 | 9,89 | 9,95 | -2,30% | - |
| 19.06.2026 | 10,19 | 10,21 | 10,17 | 10,19 | -1,00% | - |
| 18.06.2026 | 10,22 | 10,32 | 10,22 | 10,29 | -1,19% | - |
| 17.06.2026 | 10,46 | 10,70 | 10,41 | 10,41 | -2,39% | - |
| 16.06.2026 | 10,72 | 10,75 | 10,57 | 10,67 | -2,30% | - |
| 15.06.2026 | 10,96 | 11,03 | 10,88 | 10,92 | -0,94% | - |
| 12.06.2026 | 11,07 | 11,07 | 10,99 | 11,02 | 0,35% | - |
| 11.06.2026 | 10,74 | 10,99 | 10,71 | 10,99 | -1,86% | - |
| 10.06.2026 | 11,15 | 11,27 | 11,04 | 11,19 | -0,10% | - |
| 09.06.2026 | 11,32 | 11,34 | 11,01 | 11,21 | -0,13% | - |
| 08.06.2026 | 11,34 | 11,36 | 11,22 | 11,22 | -1,05% | - |
| 05.06.2026 | 11,52 | 11,52 | 11,33 | 11,34 | -3,29% | - |
| 04.06.2026 | 11,75 | 11,79 | 11,69 | 11,73 | -0,53% | - |
| 03.06.2026 | 11,89 | 11,93 | 11,78 | 11,79 | -3,99% | - |
| 02.06.2026 | 12,26 | 12,28 | 12,15 | 12,28 | 4,93% | - |
| 01.06.2026 | 11,57 | 11,76 | 11,57 | 11,70 | 0,18% | - |
| 29.05.2026 | 11,66 | 11,69 | 11,60 | 11,68 | 1,20% | - |
| 28.05.2026 | 11,60 | 11,60 | 11,54 | 11,54 | -0,84% | - |
| 27.05.2026 | 11,63 | 11,66 | 11,59 | 11,64 | -2,12% | - |
| 26.05.2026 | 11,94 | 11,97 | 11,83 | 11,89 | 1,82% | - |
| 22.05.2026 | 11,63 | 11,75 | 11,62 | 11,68 | 1,19% | - |
| 21.05.2026 | 11,57 | 11,58 | 11,48 | 11,54 | -0,20% | - |
| 20.05.2026 | 11,59 | 11,65 | 11,50 | 11,56 | -3,76% | - |
| 19.05.2026 | 12,00 | 12,05 | 11,93 | 12,01 | -1,21% | - |
| 18.05.2026 | 12,03 | 12,18 | 12,00 | 12,16 | -0,74% | - |
| 15.05.2026 | 12,38 | 12,40 | 12,25 | 12,25 | -2,87% | - |
| 14.05.2026 | 12,59 | 12,67 | 12,56 | 12,61 | -2,61% | - |
| 13.05.2026 | 12,55 | 13,00 | 12,55 | 12,95 | 1,31% | - |
| 12.05.2026 | 12,74 | 12,79 | 12,69 | 12,79 | -1,74% | - |
| 11.05.2026 | 12,97 | 13,03 | 12,92 | 13,01 | 1,69% | - |
| 08.05.2026 | 12,82 | 12,86 | 12,77 | 12,79 | -1,88% | - |
| 07.05.2026 | 12,88 | 13,10 | 12,82 | 13,04 | 2,18% | - |
| 06.05.2026 | 12,75 | 12,85 | 12,72 | 12,76 | -1,94% | - |
| 05.05.2026 | 12,95 | 13,04 | 12,94 | 13,01 | -0,98% | - |
| 04.05.2026 | 13,17 | 13,19 | 13,09 | 13,14 | -1,55% | - |
| 30.04.2026 | 13,16 | 13,38 | 13,16 | 13,35 | -2,10% | - |
| 29.04.2026 | 13,74 | 13,76 | 13,55 | 13,64 | 3,26% | - |
| 28.04.2026 | 13,15 | 13,36 | 13,15 | 13,21 | -2,86% | - |
| 27.04.2026 | 13,57 | 13,63 | 13,51 | 13,59 | 4,60% | - |
| 24.04.2026 | 12,99 | 13,01 | 12,90 | 13,00 | -1,65% | - |
| 23.04.2026 | 13,35 | 13,36 | 13,20 | 13,21 | -3,63% | - |
| 22.04.2026 | 13,69 | 13,76 | 13,64 | 13,71 | -1,25% | - |
| 21.04.2026 | 13,97 | 13,98 | 13,82 | 13,89 | -1,95% | - |
| 20.04.2026 | 14,11 | 14,18 | 14,06 | 14,16 | -1,17% | - |
| 17.04.2026 | 14,47 | 14,49 | 14,32 | 14,33 | -0,30% | - |
| 16.04.2026 | 14,42 | 14,42 | 14,24 | 14,37 | 3,44% | - |
| 15.04.2026 | 13,82 | 13,93 | 13,80 | 13,89 | -1,60% | - |
| 14.04.2026 | 13,99 | 14,17 | 13,96 | 14,12 | 0,43% | - |
| 13.04.2026 | 14,06 | 14,09 | 13,96 | 14,06 | 4,40% | - |
| 10.04.2026 | 13,44 | 13,49 | 13,40 | 13,47 | 2,31% | - |
| 09.04.2026 | 13,08 | 13,18 | 13,04 | 13,16 | -2,83% | - |
| 08.04.2026 | 13,61 | 13,61 | 13,51 | 13,55 | 2,65% | - |
| 07.04.2026 | 13,22 | 13,22 | 13,05 | 13,20 | -1,25% | - |
| 02.04.2026 | 13,25 | 13,40 | 13,14 | 13,37 | 0,20% | - |
| 01.04.2026 | 13,47 | 13,49 | 13,25 | 13,34 | -1,86% | - |
| 31.03.2026 | 13,41 | 13,65 | 13,41 | 13,59 | 2,30% | - |
| 30.03.2026 | 13,39 | 13,41 | 13,24 | 13,29 | 6,78% | - |
| 27.03.2026 | 13,20 | 13,26 | 12,43 | 12,44 | -5,60% | - |
| 26.03.2026 | 13,16 | 13,26 | 13,12 | 13,18 | -3,25% | - |
| 25.03.2026 | 13,59 | 13,65 | 13,52 | 13,62 | 0,13% | - |
| 24.03.2026 | 13,46 | 13,64 | 13,46 | 13,61 | 1,58% | - |
| 23.03.2026 | 13,20 | 13,42 | 13,16 | 13,39 | 4,08% | - |
| 20.03.2026 | 13,23 | 13,24 | 12,77 | 12,87 | -1,65% | - |
| 19.03.2026 | 12,90 | 13,12 | 12,88 | 13,09 | 1,88% | - |
| 18.03.2026 | 12,92 | 13,00 | 12,80 | 12,84 | -3,72% | - |
| 17.03.2026 | 13,45 | 13,48 | 13,29 | 13,34 | 0,42% | - |
| 16.03.2026 | 13,33 | 13,42 | 13,21 | 13,29 | 7,61% | - |
| 13.03.2026 | 12,38 | 12,45 | 12,25 | 12,35 | -0,42% | - |
| 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% | - |