48,410€
3,13%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 47,93 | 49,00 | 47,86 | 48,32 | 2,58% | 18.398,00 |
| 20.02.2025 | 46,03 | 47,69 | 45,85 | 47,10 | 4,75% | 13.596,00 |
| 19.02.2025 | 45,18 | 45,43 | 44,60 | 44,97 | 0,60% | 6.134,00 |
| 18.02.2025 | 44,62 | 45,03 | 44,53 | 44,70 | 0,45% | 5.260,00 |
| 17.02.2025 | 43,29 | 44,50 | 43,29 | 44,50 | 0,16% | 15.849,00 |
| 14.02.2025 | 44,31 | 44,64 | 44,13 | 44,43 | 5,30% | 15.109,00 |
| 13.02.2025 | 42,61 | 42,63 | 41,53 | 42,19 | -3,71% | 27.706,00 |
| 12.02.2025 | 43,69 | 44,35 | 43,25 | 43,82 | 7,39% | 15.567,00 |
| 11.02.2025 | 41,13 | 41,16 | 40,52 | 40,80 | -2,95% | 36.735,00 |
| 10.02.2025 | 41,05 | 42,13 | 40,99 | 42,04 | 2,52% | 19.699,00 |
| 07.02.2025 | 40,83 | 41,25 | 40,34 | 41,01 | 6,80% | 20.533,00 |
| 06.02.2025 | 38,81 | 38,90 | 38,12 | 38,40 | 9,54% | 30.891,00 |
| 05.02.2025 | 34,71 | 35,15 | 34,70 | 35,05 | -1,00% | 2.957,00 |
| 04.02.2025 | 35,40 | 35,66 | 35,16 | 35,41 | 3,07% | 4.741,00 |
| 03.02.2025 | 34,25 | 34,65 | 33,86 | 34,35 | 1,63% | 8.260,00 |
| 31.01.2025 | 34,37 | 34,38 | 33,66 | 33,80 | -1,70% | 1.699,00 |
| 30.01.2025 | 33,88 | 34,48 | 33,69 | 34,39 | 1,40% | 2.353,00 |
| 29.01.2025 | 33,73 | 34,31 | 33,73 | 33,91 | 0,62% | 2.014,00 |
| 28.01.2025 | 33,37 | 33,93 | 33,25 | 33,70 | 0,52% | 1.138,00 |
| 27.01.2025 | 33,61 | 33,75 | 32,84 | 33,53 | -0,52% | 10.137,00 |
| 24.01.2025 | 33,70 | 33,78 | 33,38 | 33,70 | 1,05% | 1.453,00 |
| 23.01.2025 | 33,25 | 33,52 | 33,20 | 33,35 | -2,21% | 4.524,00 |
| 22.01.2025 | 34,18 | 34,19 | 33,85 | 34,11 | 0,66% | 6.071,00 |
| 21.01.2025 | 34,62 | 34,63 | 33,68 | 33,88 | 0,59% | 6.240,00 |
| 20.01.2025 | 34,17 | 34,45 | 33,21 | 33,68 | 1,48% | 5.080,00 |
| 17.01.2025 | 32,92 | 33,27 | 32,59 | 33,19 | 2,44% | 2.929,00 |
| 16.01.2025 | 32,40 | 32,58 | 32,29 | 32,40 | 0,12% | 4.542,00 |
| 15.01.2025 | 32,19 | 32,48 | 31,98 | 32,36 | 1,09% | 2.153,00 |
| 14.01.2025 | 32,25 | 32,25 | 31,92 | 32,01 | 2,38% | 1.188,00 |
| 13.01.2025 | 31,25 | 31,44 | 30,99 | 31,27 | -0,11% | 2.357,00 |
| 10.01.2025 | 31,34 | 31,53 | 31,20 | 31,30 | -2,00% | 1.179,00 |
| 09.01.2025 | 32,04 | 32,04 | 31,85 | 31,94 | 0,54% | 209,00 |
| 08.01.2025 | 31,58 | 31,88 | 31,53 | 31,77 | -1,53% | 3.298,00 |
| 07.01.2025 | 31,98 | 32,32 | 31,83 | 32,27 | 1,11% | 6.184,00 |
| 06.01.2025 | 31,87 | 32,71 | 31,82 | 31,91 | -2,22% | 4.938,00 |
| 03.01.2025 | 32,15 | 32,91 | 32,11 | 32,64 | 0,51% | 2.789,00 |
| 02.01.2025 | 32,10 | 32,78 | 31,81 | 32,47 | -1,52% | 8.106,00 |
| 30.12.2024 | 33,12 | 33,34 | 32,97 | 32,97 | -1,93% | 1.199,00 |
| 27.12.2024 | 33,82 | 33,96 | 33,54 | 33,62 | 1,08% | 1.064,00 |
| 23.12.2024 | 33,39 | 33,41 | 33,06 | 33,26 | 0,48% | 2.862,00 |
| 20.12.2024 | 33,20 | 33,27 | 32,36 | 33,10 | -0,24% | 6.486,00 |
| 19.12.2024 | 33,30 | 33,37 | 32,94 | 33,18 | 1,22% | 1.449,00 |
| 18.12.2024 | 33,20 | 33,25 | 32,65 | 32,78 | -1,12% | 2.162,00 |
| 17.12.2024 | 32,81 | 33,19 | 32,50 | 33,15 | 3,71% | 2.922,00 |
| 16.12.2024 | 32,11 | 32,49 | 31,70 | 31,97 | -2,86% | 4.016,00 |
| 13.12.2024 | 33,06 | 33,29 | 32,81 | 32,91 | -3,35% | 2.099,00 |
| 12.12.2024 | 34,22 | 34,41 | 33,74 | 34,05 | 1,63% | 7.634,00 |
| 11.12.2024 | 33,32 | 33,59 | 33,27 | 33,50 | 0,48% | 370,00 |
| 10.12.2024 | 33,34 | 33,52 | 33,10 | 33,34 | -2,97% | 6.504,00 |
| 09.12.2024 | 32,38 | 34,72 | 32,37 | 34,36 | 6,51% | 16.158,00 |
| 06.12.2024 | 32,23 | 32,37 | 32,09 | 32,26 | 3,51% | 4.943,00 |
| 05.12.2024 | 31,12 | 31,38 | 31,07 | 31,17 | -1,41% | 2.640,00 |
| 04.12.2024 | 31,85 | 31,96 | 31,53 | 31,61 | -1,06% | 4.829,00 |
| 03.12.2024 | 31,99 | 32,23 | 31,87 | 31,95 | -0,19% | 4.677,00 |
| 02.12.2024 | 31,73 | 32,18 | 31,67 | 32,01 | 2,27% | 3.403,00 |
| 29.11.2024 | 30,58 | 31,50 | 30,50 | 31,30 | 3,10% | 13.844,00 |
| 28.11.2024 | 30,49 | 30,74 | 30,30 | 30,36 | -3,48% | 3.464,00 |
| 27.11.2024 | 31,29 | 31,66 | 31,29 | 31,46 | 0,38% | 4.045,00 |
| 26.11.2024 | 31,46 | 31,53 | 30,84 | 31,34 | -1,51% | 9.498,00 |
| 25.11.2024 | 31,74 | 31,85 | 31,64 | 31,82 | -0,75% | 4.062,00 |
| 22.11.2024 | 31,69 | 32,14 | 31,10 | 32,06 | -0,79% | 15.409,00 |
| 21.11.2024 | 32,26 | 32,35 | 31,97 | 32,31 | 0,56% | 1.264,00 |
| 20.11.2024 | 32,17 | 32,25 | 31,98 | 32,13 | -0,66% | 5.640,00 |
| 19.11.2024 | 32,41 | 32,55 | 32,24 | 32,35 | -0,80% | 2.186,00 |
| 18.11.2024 | 32,44 | 32,67 | 32,25 | 32,61 | 1,07% | 702,00 |
| 15.11.2024 | 32,16 | 32,27 | 31,53 | 32,26 | 0,28% | 11.609,00 |
| 14.11.2024 | 32,45 | 32,45 | 32,03 | 32,17 | -2,54% | 6.576,00 |
| 13.11.2024 | 33,28 | 33,41 | 32,92 | 33,01 | 0,46% | 3.155,00 |
| 12.11.2024 | 33,08 | 33,14 | 32,71 | 32,86 | -1,08% | 11.615,00 |
| 11.11.2024 | 33,22 | 33,36 | 33,03 | 33,22 | 1,06% | 7.206,00 |
| 08.11.2024 | 33,32 | 33,89 | 32,62 | 32,87 | -3,86% | 11.804,00 |
| 07.11.2024 | 33,35 | 34,26 | 33,25 | 34,19 | 2,61% | 1.981,00 |
| 06.11.2024 | 33,83 | 33,92 | 32,39 | 33,32 | -3,25% | 14.092,00 |
| 05.11.2024 | 34,52 | 34,67 | 34,30 | 34,44 | 1,83% | 2.968,00 |
| 04.11.2024 | 34,08 | 34,12 | 33,61 | 33,82 | 1,44% | 14.211,00 |
| 01.11.2024 | 32,58 | 33,41 | 32,50 | 33,34 | -1,65% | 3.264,00 |
| 31.10.2024 | 33,52 | 34,18 | 33,04 | 33,90 | -3,69% | 6.200,00 |
| 30.10.2024 | 35,15 | 35,61 | 33,87 | 35,20 | -0,21% | 13.800,00 |
| 29.10.2024 | 35,17 | 35,68 | 35,13 | 35,28 | -0,24% | 1.725,00 |
| 28.10.2024 | 35,12 | 35,60 | 34,94 | 35,36 | 1,57% | 11.165,00 |
| 25.10.2024 | 35,10 | 35,10 | 34,48 | 34,82 | 2,76% | 4.908,00 |
| 24.10.2024 | 34,07 | 34,21 | 33,58 | 33,88 | -0,41% | 2.509,00 |
| 23.10.2024 | 34,49 | 34,54 | 33,94 | 34,02 | -0,09% | 3.717,00 |
| 22.10.2024 | 33,94 | 34,25 | 33,73 | 34,05 | -0,55% | 6.759,00 |
| 21.10.2024 | 34,10 | 34,24 | 33,87 | 34,24 | 1,06% | 6.641,00 |
| 18.10.2024 | 33,79 | 34,28 | 33,57 | 33,88 | 6,42% | 8.554,00 |
| 17.10.2024 | 32,55 | 32,59 | 31,69 | 31,84 | -1,18% | 6.750,00 |
| 16.10.2024 | 32,01 | 32,36 | 31,84 | 32,22 | 1,03% | 20.306,00 |
| 15.10.2024 | 32,81 | 32,85 | 31,72 | 31,89 | -6,36% | 20.126,00 |
| 14.10.2024 | 33,98 | 34,35 | 33,55 | 34,05 | -2,71% | 9.894,00 |
| 11.10.2024 | 35,04 | 35,23 | 34,38 | 35,00 | -0,50% | 3.091,00 |
| 10.10.2024 | 35,38 | 35,49 | 34,61 | 35,18 | 2,51% | 14.292,00 |
| 09.10.2024 | 34,13 | 34,45 | 33,14 | 34,32 | -0,38% | 12.266,00 |
| 08.10.2024 | 34,52 | 34,93 | 33,26 | 34,45 | -9,19% | 62.294,00 |
| 07.10.2024 | 37,39 | 37,93 | 36,99 | 37,93 | 7,57% | 23.773,00 |
| 04.10.2024 | 35,41 | 35,61 | 34,90 | 35,26 | 2,50% | 19.352,00 |
| 03.10.2024 | 34,79 | 35,03 | 34,40 | 34,40 | -0,26% | 8.462,00 |
| 02.10.2024 | 33,96 | 34,99 | 33,96 | 34,49 | 2,65% | 30.134,00 |
| 01.10.2024 | 31,70 | 33,79 | 31,70 | 33,60 | 6,33% | 23.553,00 |
| 27.09.2024 | 31,31 | 31,85 | 31,19 | 31,60 | 3,64% | 19.401,00 |