10,055€
-1,90%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 10,19 | 10,22 | 10,06 | 10,06 | -1,90% | 13.514,00 |
| 22.12.2025 | 10,26 | 10,36 | 10,18 | 10,25 | -0,19% | 11.481,00 |
| 19.12.2025 | 10,27 | 10,35 | 10,20 | 10,27 | -0,63% | 10.233,00 |
| 18.12.2025 | 10,20 | 10,44 | 10,07 | 10,34 | 1,27% | 37.011,00 |
| 17.12.2025 | 10,34 | 10,49 | 10,21 | 10,21 | -0,68% | 5.485,00 |
| 16.12.2025 | 10,35 | 10,39 | 10,25 | 10,28 | -2,14% | 212.346,00 |
| 15.12.2025 | 10,55 | 10,60 | 10,41 | 10,50 | -0,62% | 31.660,00 |
| 12.12.2025 | 10,74 | 10,80 | 10,57 | 10,57 | -1,86% | 5.053,00 |
| 11.12.2025 | 10,74 | 10,77 | 10,59 | 10,77 | 0,14% | 19.058,00 |
| 10.12.2025 | 10,78 | 10,81 | 10,66 | 10,75 | 0,47% | 3.010,00 |
| 09.12.2025 | 10,81 | 10,90 | 10,70 | 10,70 | -2,01% | 55.352,00 |
| 08.12.2025 | 11,00 | 11,00 | 10,80 | 10,92 | 0,65% | 11.220,00 |
| 05.12.2025 | 11,00 | 11,04 | 10,83 | 10,85 | 0,65% | 44.650,00 |
| 04.12.2025 | 10,74 | 10,94 | 10,74 | 10,78 | 0,61% | 1.974,00 |
| 03.12.2025 | 10,85 | 10,85 | 10,71 | 10,72 | -1,61% | 6.969,00 |
| 02.12.2025 | 11,04 | 11,12 | 10,89 | 10,89 | 0,51% | 6.595,00 |
| 01.12.2025 | 10,93 | 10,93 | 10,69 | 10,84 | -0,28% | 10.317,00 |
| 28.11.2025 | 10,81 | 10,87 | 10,75 | 10,87 | 1,35% | 30.308,00 |
| 27.11.2025 | 10,75 | 10,85 | 10,72 | 10,72 | -0,23% | 21.093,00 |
| 26.11.2025 | 10,88 | 10,97 | 10,63 | 10,75 | 0,28% | 2.104,00 |
| 25.11.2025 | 10,61 | 10,90 | 10,56 | 10,72 | 1,52% | 6.254,00 |
| 24.11.2025 | 10,68 | 10,68 | 10,46 | 10,56 | 0,57% | 7.602,00 |
| 21.11.2025 | 10,39 | 10,50 | 10,07 | 10,50 | 0,29% | 12.930,00 |
| 20.11.2025 | 10,57 | 10,67 | 10,34 | 10,47 | -1,32% | 8.378,00 |
| 19.11.2025 | 10,65 | 10,70 | 10,56 | 10,61 | -1,30% | 7.125,00 |
| 18.11.2025 | 10,71 | 10,75 | 10,63 | 10,75 | -2,32% | 7.384,00 |
| 17.11.2025 | 11,16 | 11,23 | 11,00 | 11,00 | 0,00% | 14.103,00 |
| 14.11.2025 | 11,22 | 11,22 | 10,95 | 11,00 | -0,68% | 3.093,00 |
| 13.11.2025 | 11,31 | 11,42 | 11,08 | 11,08 | -0,05% | 2.586,00 |
| 12.11.2025 | 11,19 | 11,24 | 11,01 | 11,08 | -1,16% | 5.820,00 |
| 11.11.2025 | 11,25 | 11,35 | 11,20 | 11,21 | -0,75% | 52.812,00 |
| 10.11.2025 | 11,42 | 11,42 | 11,10 | 11,30 | 5,76% | 18.156,00 |
| 09.11.2025 | 10,89 | 10,95 | 10,68 | 10,68 | -1,11% | 13.402,00 |
| 06.11.2025 | 10,81 | 10,99 | 10,80 | 10,80 | 0,14% | 1.450,00 |
| 05.11.2025 | 10,67 | 10,79 | 10,52 | 10,79 | 0,70% | 13.294,00 |
| 04.11.2025 | 10,82 | 10,88 | 10,13 | 10,71 | -2,01% | 42.592,00 |
| 03.11.2025 | 11,11 | 11,15 | 10,90 | 10,93 | -2,32% | 22.312,00 |
| 31.10.2025 | 11,18 | 11,20 | 11,01 | 11,19 | -1,15% | 12.096,00 |
| 30.10.2025 | 11,50 | 11,64 | 11,17 | 11,32 | -2,46% | 9.233,00 |
| 29.10.2025 | 11,65 | 11,76 | 11,60 | 11,61 | -0,09% | 5.861,00 |
| 28.10.2025 | 11,55 | 11,89 | 11,52 | 11,62 | -1,06% | 4.697,00 |
| 27.10.2025 | 11,70 | 11,75 | 11,62 | 11,74 | 1,95% | 9.866,00 |
| 24.10.2025 | 11,47 | 11,57 | 11,47 | 11,52 | -0,90% | 1.596,00 |
| 23.10.2025 | 11,40 | 11,62 | 11,40 | 11,62 | 2,38% | 11.606,00 |
| 22.10.2025 | 11,45 | 11,49 | 11,35 | 11,35 | -0,53% | 4.165,00 |
| 21.10.2025 | 11,67 | 11,67 | 11,41 | 11,41 | -1,08% | 24.905,00 |
| 20.10.2025 | 11,57 | 11,58 | 11,50 | 11,54 | -0,82% | 8.075,00 |
| 17.10.2025 | 11,49 | 11,64 | 11,18 | 11,63 | -2,60% | 29.480,00 |
| 16.10.2025 | 11,80 | 11,94 | 11,79 | 11,94 | -0,50% | 10.206,00 |
| 15.10.2025 | 11,92 | 12,03 | 11,85 | 12,00 | 2,78% | 19.400,00 |
| 14.10.2025 | 11,82 | 11,82 | 11,51 | 11,68 | -0,21% | 8.470,00 |
| 13.10.2025 | 11,59 | 11,84 | 11,59 | 11,70 | 3,82% | 2.809,00 |
| 10.10.2025 | 12,08 | 12,08 | 11,25 | 11,27 | -6,55% | 19.699,00 |
| 09.10.2025 | 12,15 | 12,15 | 12,19 | 12,06 | 2,25% | - |
| 07.10.2025 | 11,99 | 12,02 | 11,80 | 11,80 | -0,59% | 9.085,00 |
| 06.10.2025 | 11,87 | 11,95 | 11,81 | 11,87 | -1,29% | 25.660,00 |
| 03.10.2025 | 12,04 | 12,07 | 11,88 | 12,02 | -2,71% | 6.985,00 |
| 02.10.2025 | 12,33 | 12,46 | 12,33 | 12,36 | 2,87% | 5.776,00 |
| 01.10.2025 | 12,00 | 12,33 | 11,92 | 12,01 | 0,13% | 6.356,00 |
| 30.09.2025 | 11,90 | 12,14 | 11,90 | 12,00 | 1,01% | 9.370,00 |
| 29.09.2025 | 11,93 | 11,93 | 11,77 | 11,88 | 1,37% | 17.703,00 |
| 26.09.2025 | 11,84 | 11,84 | 11,61 | 11,72 | -1,06% | 6.043,00 |
| 25.09.2025 | 11,75 | 11,94 | 11,73 | 11,84 | 3,05% | 18.081,00 |
| 24.09.2025 | 11,57 | 11,57 | 11,40 | 11,49 | -0,09% | 9.365,00 |
| 23.09.2025 | 11,48 | 11,63 | 11,43 | 11,50 | -2,50% | 9.754,00 |
| 22.09.2025 | 12,11 | 12,11 | 11,79 | 11,80 | -5,03% | 17.235,00 |
| 19.09.2025 | 12,29 | 12,71 | 12,29 | 12,42 | 0,61% | 109.675,00 |
| 18.09.2025 | 12,41 | 12,41 | 12,24 | 12,35 | 0,82% | 3.518,00 |
| 17.09.2025 | 12,24 | 12,35 | 12,21 | 12,25 | 1,62% | 6.149,00 |
| 16.09.2025 | 11,86 | 12,28 | 11,86 | 12,05 | 1,52% | 8.155,00 |
| 15.09.2025 | 11,91 | 11,91 | 11,77 | 11,87 | 4,12% | 7.268,00 |
| 12.09.2025 | 11,63 | 11,63 | 11,40 | 11,40 | -1,81% | 4.867,00 |
| 11.09.2025 | 11,53 | 11,72 | 11,48 | 11,61 | 0,52% | 13.897,00 |
| 10.09.2025 | 11,62 | 11,64 | 11,47 | 11,55 | -0,94% | 10.365,00 |
| 09.09.2025 | 11,50 | 11,66 | 11,47 | 11,66 | 0,87% | 45.584,00 |
| 08.09.2025 | 11,52 | 11,61 | 11,43 | 11,56 | 1,49% | 27.896,00 |
| 05.09.2025 | 11,51 | 11,70 | 11,36 | 11,39 | -1,04% | 7.735,00 |
| 04.09.2025 | 11,61 | 11,65 | 11,36 | 11,51 | -2,87% | 43.138,00 |
| 03.09.2025 | 12,00 | 12,00 | 11,79 | 11,85 | -1,37% | 4.473,00 |
| 02.09.2025 | 12,00 | 12,20 | 11,85 | 12,02 | 1,26% | 14.049,00 |
| 01.09.2025 | 11,77 | 11,99 | 11,76 | 11,87 | 0,59% | 6.337,00 |
| 29.08.2025 | 12,67 | 12,84 | 11,55 | 11,80 | -5,60% | 181.365,00 |
| 28.08.2025 | 12,27 | 12,52 | 12,27 | 12,50 | -1,85% | 23.557,00 |
| 27.08.2025 | 12,87 | 12,87 | 12,60 | 12,73 | 0,00% | 6.812,00 |
| 25.08.2025 | 12,70 | 12,76 | 12,63 | 12,73 | 1,03% | 18.805,00 |
| 22.08.2025 | 12,45 | 12,68 | 12,45 | 12,60 | 2,82% | 106.063,00 |
| 21.08.2025 | 12,27 | 12,35 | 12,21 | 12,26 | -1,33% | 17.696,00 |
| 20.08.2025 | 12,42 | 12,53 | 12,31 | 12,42 | 0,16% | 5.010,00 |
| 19.08.2025 | 12,63 | 12,75 | 12,40 | 12,40 | -0,68% | 6.260,00 |
| 18.08.2025 | 12,56 | 12,56 | 12,45 | 12,49 | 1,01% | 7.168,00 |
| 16.08.2025 | 12,30 | 12,39 | 12,22 | 12,36 | -0,40% | 3.265,00 |
| 14.08.2025 | 12,41 | 12,48 | 12,30 | 12,41 | -1,86% | 112.921,00 |
| 13.08.2025 | 12,43 | 12,82 | 12,42 | 12,65 | 3,27% | 8.060,00 |
| 12.08.2025 | 12,24 | 12,29 | 12,07 | 12,25 | 0,78% | 68.232,00 |
| 08.08.2025 | 12,25 | 12,25 | 12,09 | 12,15 | -1,30% | 14.786,00 |
| 07.08.2025 | 12,29 | 12,39 | 12,19 | 12,31 | 2,24% | 10.675,00 |
| 06.08.2025 | 12,11 | 12,22 | 12,02 | 12,04 | -1,03% | 10.089,00 |
| 05.08.2025 | 12,40 | 12,46 | 12,14 | 12,17 | -2,91% | 44.928,00 |
| 04.08.2025 | 12,54 | 12,67 | 12,48 | 12,53 | 1,87% | 22.036,00 |
| 01.08.2025 | 12,76 | 13,09 | 12,11 | 12,30 | -4,65% | 31.250,00 |