45,390€
-0,94%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 45,37 | 45,41 | 45,00 | 45,29 | -1,08% | 480,00 |
| 01.04.2025 | 45,93 | 46,22 | 45,25 | 45,79 | -2,63% | 6.240,00 |
| 31.03.2025 | 46,11 | 47,06 | 46,02 | 47,02 | 0,12% | 9.799,00 |
| 28.03.2025 | 48,27 | 48,83 | 46,97 | 46,97 | -2,72% | 11.746,00 |
| 27.03.2025 | 48,39 | 49,50 | 48,04 | 48,28 | 2,18% | 14.843,00 |
| 26.03.2025 | 47,51 | 47,88 | 47,21 | 47,25 | 0,21% | 12.456,00 |
| 25.03.2025 | 46,53 | 47,36 | 46,37 | 47,15 | -4,88% | 20.000,00 |
| 24.03.2025 | 47,22 | 49,72 | 47,22 | 49,57 | 5,33% | 181.630,00 |
| 21.03.2025 | 45,95 | 47,06 | 45,93 | 47,06 | -5,01% | 8.019,00 |
| 20.03.2025 | 49,90 | 50,42 | 49,31 | 49,54 | -0,17% | 11.546,00 |
| 19.03.2025 | 49,09 | 50,00 | 48,99 | 49,63 | 2,39% | 15.698,00 |
| 18.03.2025 | 47,39 | 48,57 | 47,09 | 48,47 | 2,23% | 8.935,00 |
| 17.03.2025 | 45,89 | 47,41 | 45,16 | 47,41 | 2,71% | 9.532,00 |
| 14.03.2025 | 45,70 | 46,17 | 45,11 | 46,16 | 5,61% | 8.319,00 |
| 13.03.2025 | 42,48 | 43,83 | 42,43 | 43,71 | 3,69% | 6.722,00 |
| 12.03.2025 | 42,06 | 42,33 | 41,47 | 42,16 | 2,01% | 7.817,00 |
| 11.03.2025 | 41,07 | 41,70 | 40,67 | 41,33 | 3,55% | 4.661,00 |
| 10.03.2025 | 40,89 | 41,05 | 39,81 | 39,91 | -4,24% | 11.493,00 |
| 07.03.2025 | 42,04 | 42,15 | 41,44 | 41,68 | -2,53% | 1.522,00 |
| 06.03.2025 | 43,09 | 43,45 | 42,52 | 42,76 | 0,85% | 6.643,00 |
| 05.03.2025 | 42,14 | 42,56 | 41,74 | 42,40 | 0,96% | 12.581,00 |
| 04.03.2025 | 41,48 | 42,59 | 40,14 | 41,99 | 1,16% | 29.091,00 |
| 03.03.2025 | 44,87 | 45,09 | 41,11 | 41,51 | -10,19% | 33.740,00 |
| 28.02.2025 | 45,27 | 46,68 | 44,82 | 46,22 | -6,34% | 14.793,00 |
| 27.02.2025 | 48,66 | 49,66 | 48,12 | 49,35 | 3,62% | 13.678,00 |
| 26.02.2025 | 47,84 | 48,27 | 47,46 | 47,63 | -0,35% | 8.714,00 |
| 25.02.2025 | 47,34 | 47,98 | 47,20 | 47,79 | 1,68% | 14.009,00 |
| 24.02.2025 | 47,92 | 48,09 | 46,49 | 47,00 | -2,72% | 20.766,00 |
| 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 |