49,910€
4,22%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 49,11 | 50,07 | 49,07 | 49,98 | 4,64% | 13.137,00 |
| 14.05.2025 | 46,68 | 47,98 | 46,68 | 47,76 | 3,38% | 5.547,00 |
| 13.05.2025 | 46,58 | 46,59 | 45,73 | 46,20 | -3,37% | 17.287,00 |
| 12.05.2025 | 45,30 | 48,04 | 45,30 | 47,81 | 8,07% | 22.170,00 |
| 09.05.2025 | 44,12 | 44,39 | 44,05 | 44,24 | -0,23% | 1.576,00 |
| 08.05.2025 | 43,83 | 44,41 | 43,82 | 44,34 | 2,00% | 3.512,00 |
| 07.05.2025 | 43,46 | 43,79 | 43,36 | 43,47 | -1,87% | 1.365,00 |
| 06.05.2025 | 44,11 | 44,47 | 43,36 | 44,30 | -0,11% | 2.689,00 |
| 05.05.2025 | 44,17 | 44,53 | 43,94 | 44,35 | 0,61% | 11.725,00 |
| 02.05.2025 | 43,01 | 44,08 | 43,01 | 44,08 | 5,48% | 13.283,00 |
| 30.04.2025 | 42,08 | 42,34 | 41,43 | 41,79 | -1,76% | 3.036,00 |
| 29.04.2025 | 42,00 | 42,54 | 41,90 | 42,54 | -2,70% | 8.088,00 |
| 28.04.2025 | 43,20 | 44,30 | 43,11 | 43,72 | -4,40% | 9.751,00 |
| 25.04.2025 | 45,18 | 47,19 | 44,92 | 45,73 | 1,37% | 12.507,00 |
| 24.04.2025 | 43,91 | 45,18 | 43,71 | 45,11 | 0,51% | 11.925,00 |
| 23.04.2025 | 44,59 | 45,00 | 44,11 | 44,88 | 3,94% | 8.835,00 |
| 22.04.2025 | 41,57 | 43,42 | 41,57 | 43,18 | 5,99% | 3.312,00 |
| 17.04.2025 | 41,38 | 41,62 | 40,64 | 40,74 | 0,30% | 3.007,00 |
| 16.04.2025 | 40,90 | 41,70 | 40,30 | 40,62 | -5,12% | 6.472,00 |
| 15.04.2025 | 42,27 | 43,14 | 42,27 | 42,81 | -2,66% | 8.328,00 |
| 14.04.2025 | 42,59 | 43,98 | 42,29 | 43,98 | 3,56% | 10.239,00 |
| 11.04.2025 | 42,11 | 42,50 | 41,50 | 42,47 | 5,65% | 11.679,00 |
| 10.04.2025 | 40,78 | 41,11 | 38,91 | 40,20 | -0,50% | 15.825,00 |
| 09.04.2025 | 37,85 | 40,56 | 37,85 | 40,40 | 9,16% | 13.973,00 |
| 08.04.2025 | 38,55 | 39,81 | 37,01 | 37,01 | -2,19% | 26.628,00 |
| 07.04.2025 | 37,11 | 41,29 | 36,51 | 37,84 | -6,50% | 32.786,00 |
| 04.04.2025 | 43,27 | 43,46 | 36,20 | 40,47 | -6,90% | 30.004,00 |
| 03.04.2025 | 43,42 | 43,91 | 42,44 | 43,47 | -3,14% | 9.132,00 |
| 02.04.2025 | 45,26 | 45,49 | 44,69 | 44,88 | -2,05% | 13.399,00 |
| 01.04.2025 | 45,99 | 46,13 | 45,33 | 45,82 | -2,28% | 7.270,00 |
| 31.03.2025 | 46,11 | 46,89 | 46,11 | 46,89 | -0,28% | 9.799,00 |
| 28.03.2025 | 48,24 | 48,74 | 47,00 | 47,02 | -3,05% | 11.499,00 |
| 27.03.2025 | 48,32 | 49,56 | 48,12 | 48,50 | 2,21% | 14.843,00 |
| 26.03.2025 | 47,42 | 47,79 | 47,38 | 47,45 | -4,68% | 14.131,00 |
| 24.03.2025 | 47,57 | 49,78 | 47,57 | 49,78 | 6,07% | 183.073,00 |
| 21.03.2025 | 46,10 | 46,94 | 46,03 | 46,93 | -4,83% | 8.219,00 |
| 20.03.2025 | 49,75 | 50,46 | 49,31 | 49,31 | -0,86% | 12.514,00 |
| 19.03.2025 | 49,00 | 49,97 | 49,00 | 49,74 | 2,56% | 16.038,00 |
| 18.03.2025 | 47,41 | 48,50 | 47,36 | 48,50 | 2,45% | 9.185,00 |
| 17.03.2025 | 45,88 | 47,34 | 45,20 | 47,34 | 2,38% | 11.132,00 |
| 15.03.2025 | 45,59 | 46,24 | 45,12 | 46,24 | 5,81% | 8.319,00 |
| 13.03.2025 | 42,40 | 43,75 | 42,40 | 43,70 | 3,26% | 8.472,00 |
| 12.03.2025 | 41,83 | 42,32 | 41,72 | 42,32 | 1,73% | 7.817,00 |
| 11.03.2025 | 41,50 | 41,69 | 40,89 | 41,60 | 3,48% | 4.961,00 |
| 10.03.2025 | 40,89 | 41,00 | 39,94 | 40,20 | -3,62% | 12.600,00 |
| 07.03.2025 | 42,03 | 42,10 | 41,41 | 41,71 | -2,41% | 1.487,00 |
| 06.03.2025 | 43,25 | 43,47 | 42,68 | 42,74 | 1,09% | 6.705,00 |
| 05.03.2025 | 42,28 | 42,47 | 41,77 | 42,28 | 0,33% | 12.631,00 |
| 04.03.2025 | 41,43 | 42,59 | 40,11 | 42,14 | 2,28% | 29.983,00 |
| 03.03.2025 | 44,94 | 44,94 | 41,20 | 41,20 | -10,67% | 32.490,00 |
| 28.02.2025 | 44,85 | 46,71 | 44,85 | 46,12 | -6,53% | 14.958,00 |
| 27.02.2025 | 48,70 | 49,50 | 48,29 | 49,34 | 3,57% | 13.778,00 |
| 26.02.2025 | 47,91 | 48,11 | 47,50 | 47,64 | 1,64% | 8.871,00 |
| 24.02.2025 | 48,03 | 48,03 | 46,60 | 46,87 | -3,18% | 26.312,00 |
| 21.02.2025 | 47,93 | 49,03 | 47,91 | 48,41 | 3,13% | 18.398,00 |
| 20.02.2025 | 45,95 | 47,69 | 45,92 | 46,94 | 4,17% | 15.286,00 |
| 19.02.2025 | 45,06 | 45,46 | 44,69 | 45,06 | 0,87% | 5.864,00 |
| 18.02.2025 | 44,79 | 45,00 | 44,53 | 44,67 | 0,49% | 5.260,00 |
| 17.02.2025 | 43,37 | 44,45 | 43,37 | 44,45 | -0,31% | 16.369,00 |
| 14.02.2025 | 44,23 | 44,59 | 44,12 | 44,59 | 5,51% | 15.069,00 |
| 13.02.2025 | 42,61 | 42,61 | 41,79 | 42,26 | -3,87% | 28.056,00 |
| 12.02.2025 | 43,54 | 44,30 | 43,33 | 43,96 | 7,46% | 15.567,00 |
| 11.02.2025 | 40,94 | 41,18 | 40,59 | 40,91 | -2,62% | 28.140,00 |
| 10.02.2025 | 41,15 | 42,11 | 41,06 | 42,01 | 2,69% | 19.699,00 |
| 07.02.2025 | 40,56 | 41,12 | 40,38 | 40,91 | 6,51% | 20.541,00 |
| 06.02.2025 | 38,50 | 38,78 | 38,15 | 38,41 | 9,68% | 30.906,00 |
| 05.02.2025 | 34,86 | 35,09 | 34,86 | 35,02 | -1,07% | 2.980,00 |
| 04.02.2025 | 35,22 | 35,54 | 35,17 | 35,40 | 2,97% | 4.751,00 |
| 03.02.2025 | 34,23 | 34,54 | 33,86 | 34,38 | 1,99% | 8.260,00 |
| 31.01.2025 | 34,30 | 34,39 | 33,70 | 33,71 | -1,78% | 1.549,00 |
| 30.01.2025 | 33,79 | 34,45 | 33,69 | 34,32 | 1,00% | 2.353,00 |
| 29.01.2025 | 33,69 | 34,27 | 33,69 | 33,98 | 1,58% | 2.014,00 |
| 28.01.2025 | 33,27 | 33,58 | 33,27 | 33,45 | -0,62% | 1.138,00 |
| 24.01.2025 | 33,74 | 33,74 | 33,36 | 33,66 | 0,93% | 1.653,00 |
| 23.01.2025 | 33,24 | 33,49 | 33,23 | 33,35 | -2,20% | 4.524,00 |
| 22.01.2025 | 34,11 | 34,12 | 33,82 | 34,10 | 0,32% | 6.071,00 |
| 21.01.2025 | 34,46 | 34,53 | 33,60 | 33,99 | 1,98% | 6.240,00 |
| 20.01.2025 | 34,03 | 34,34 | 33,33 | 33,33 | 0,45% | 4.980,00 |
| 17.01.2025 | 32,87 | 33,26 | 32,55 | 33,18 | 2,66% | 2.929,00 |
| 16.01.2025 | 32,33 | 32,53 | 32,32 | 32,32 | -0,28% | 4.542,00 |
| 15.01.2025 | 32,19 | 32,41 | 32,16 | 32,41 | 1,03% | 2.153,00 |
| 14.01.2025 | 32,11 | 32,17 | 32,04 | 32,08 | 2,82% | 1.188,00 |
| 13.01.2025 | 31,22 | 31,34 | 30,97 | 31,20 | -0,86% | 1.907,00 |
| 10.01.2025 | 31,32 | 31,58 | 31,31 | 31,47 | -1,63% | 1.789,00 |
| 09.01.2025 | 32,00 | 32,00 | 31,94 | 31,99 | 0,95% | 209,00 |
| 08.01.2025 | 31,65 | 31,85 | 31,62 | 31,69 | -1,68% | 3.448,00 |
| 07.01.2025 | 31,91 | 32,23 | 31,85 | 32,23 | 1,19% | 6.184,00 |
| 06.01.2025 | 31,95 | 32,53 | 31,77 | 31,85 | -2,45% | 5.258,00 |
| 03.01.2025 | 32,20 | 32,68 | 32,13 | 32,65 | 0,68% | 2.774,00 |
| 02.01.2025 | 31,90 | 32,64 | 31,90 | 32,43 | -1,85% | 7.946,00 |
| 30.12.2024 | 33,18 | 33,27 | 33,00 | 33,04 | -1,87% | 1.199,00 |
| 27.12.2024 | 33,76 | 33,98 | 33,67 | 33,67 | 1,45% | 1.064,00 |
| 23.12.2024 | 33,28 | 33,39 | 33,02 | 33,19 | -0,15% | 2.850,00 |
| 21.12.2024 | 33,12 | 33,24 | 32,44 | 33,24 | 0,09% | 7.056,00 |
| 19.12.2024 | 33,26 | 33,39 | 33,02 | 33,21 | 0,51% | 1.449,00 |
| 18.12.2024 | 33,14 | 33,14 | 32,87 | 33,04 | 0,43% | 2.162,00 |
| 17.12.2024 | 32,81 | 32,90 | 32,44 | 32,90 | -0,30% | 2.922,00 |
| 13.12.2024 | 33,16 | 33,17 | 32,82 | 33,00 | -2,77% | 2.099,00 |
| 12.12.2024 | 34,21 | 34,41 | 33,83 | 33,94 | 1,74% | 7.634,00 |
| 11.12.2024 | 33,28 | 33,48 | 33,28 | 33,36 | -0,09% | 370,00 |