13,500€
-0,88%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 13,43 | 13,67 | 13,41 | 13,50 | -1,46% | 3.634,00 |
| 26.06.2025 | 13,75 | 13,83 | 13,61 | 13,70 | -3,47% | 6.064,00 |
| 25.06.2025 | 14,43 | 14,69 | 14,10 | 14,19 | -3,06% | 18.326,00 |
| 24.06.2025 | 14,18 | 14,72 | 14,17 | 14,64 | 4,01% | 14.617,00 |
| 23.06.2025 | 13,97 | 14,13 | 13,85 | 14,08 | 1,04% | 7.106,00 |
| 20.06.2025 | 13,78 | 14,18 | 13,76 | 13,93 | 1,72% | 22.115,00 |
| 19.06.2025 | 13,92 | 13,97 | 13,70 | 13,70 | -2,73% | 16.380,00 |
| 18.06.2025 | 14,21 | 14,21 | 14,08 | 14,08 | -1,26% | 8.875,00 |
| 17.06.2025 | 14,21 | 14,36 | 14,15 | 14,26 | -1,11% | 5.666,00 |
| 16.06.2025 | 14,26 | 14,55 | 14,26 | 14,42 | -0,55% | 6.305,00 |
| 13.06.2025 | 14,47 | 14,74 | 14,40 | 14,50 | -4,13% | 11.058,00 |
| 12.06.2025 | 15,17 | 15,17 | 14,89 | 15,13 | -4,69% | 22.003,00 |
| 11.06.2025 | 15,82 | 16,08 | 15,74 | 15,87 | 1,08% | 28.251,00 |
| 10.06.2025 | 14,81 | 15,80 | 14,76 | 15,70 | 5,46% | 107.604,00 |
| 09.06.2025 | 14,60 | 14,98 | 14,60 | 14,89 | -1,87% | 17.373,00 |
| 06.06.2025 | 15,10 | 15,17 | 15,04 | 15,17 | -1,28% | 9.936,00 |
| 05.06.2025 | 15,14 | 15,44 | 15,14 | 15,37 | -0,43% | 17.574,00 |
| 04.06.2025 | 15,27 | 15,43 | 15,12 | 15,43 | 1,65% | 26.418,00 |
| 03.06.2025 | 14,75 | 15,23 | 14,75 | 15,18 | 4,47% | 16.887,00 |
| 02.06.2025 | 14,28 | 14,53 | 14,24 | 14,53 | -0,80% | 32.988,00 |
| 30.05.2025 | 14,48 | 14,83 | 14,46 | 14,65 | -3,68% | 44.022,00 |
| 29.05.2025 | 15,33 | 15,43 | 15,04 | 15,21 | 0,31% | 29.700,00 |
| 28.05.2025 | 15,37 | 15,38 | 15,03 | 15,16 | -3,95% | 49.497,00 |
| 27.05.2025 | 15,58 | 15,81 | 15,54 | 15,79 | -4,03% | 44.937,00 |
| 26.05.2025 | 15,80 | 16,55 | 15,77 | 16,45 | -5,53% | 64.764,00 |
| 23.05.2025 | 17,58 | 17,61 | 16,60 | 17,41 | -0,31% | 23.793,00 |
| 22.05.2025 | 17,35 | 17,54 | 17,10 | 17,47 | -0,19% | 23.853,00 |
| 21.05.2025 | 17,29 | 17,69 | 17,21 | 17,50 | 3,59% | 45.720,00 |
| 20.05.2025 | 16,78 | 16,98 | 16,78 | 16,89 | 1,69% | 16.338,00 |
| 19.05.2025 | 16,39 | 16,61 | 16,39 | 16,61 | -0,68% | 31.338,00 |
| 16.05.2025 | 16,34 | 16,73 | 16,34 | 16,73 | 4,78% | 54.522,00 |
| 15.05.2025 | 15,84 | 16,10 | 15,79 | 15,96 | 0,27% | 33.066,00 |
| 14.05.2025 | 15,56 | 15,99 | 15,56 | 15,92 | 3,38% | 16.641,00 |
| 13.05.2025 | 15,53 | 15,53 | 15,24 | 15,40 | -3,37% | 51.861,00 |
| 12.05.2025 | 15,10 | 16,01 | 15,10 | 15,94 | 8,07% | 66.510,00 |
| 09.05.2025 | 14,71 | 14,80 | 14,68 | 14,75 | -0,23% | 4.728,00 |
| 08.05.2025 | 14,61 | 14,80 | 14,61 | 14,78 | 2,00% | 10.536,00 |
| 07.05.2025 | 14,49 | 14,60 | 14,45 | 14,49 | -1,87% | 4.095,00 |
| 06.05.2025 | 14,70 | 14,82 | 14,45 | 14,77 | -0,11% | 8.067,00 |
| 05.05.2025 | 14,72 | 14,84 | 14,65 | 14,78 | 0,61% | 35.175,00 |
| 02.05.2025 | 14,34 | 14,69 | 14,34 | 14,69 | 5,48% | 39.849,00 |
| 30.04.2025 | 14,03 | 14,11 | 13,81 | 13,93 | -1,76% | 9.108,00 |
| 29.04.2025 | 14,00 | 14,18 | 13,97 | 14,18 | -2,70% | 24.264,00 |
| 28.04.2025 | 14,40 | 14,77 | 14,37 | 14,57 | -4,40% | 29.253,00 |
| 25.04.2025 | 15,06 | 15,73 | 14,97 | 15,24 | 1,37% | 37.521,00 |
| 24.04.2025 | 14,64 | 15,06 | 14,57 | 15,04 | 0,51% | 35.775,00 |
| 23.04.2025 | 14,86 | 15,00 | 14,70 | 14,96 | 3,94% | 26.505,00 |
| 22.04.2025 | 13,86 | 14,47 | 13,86 | 14,39 | 5,99% | 9.936,00 |
| 17.04.2025 | 13,79 | 13,87 | 13,55 | 13,58 | 0,30% | 9.021,00 |
| 16.04.2025 | 13,63 | 13,90 | 13,43 | 13,54 | -5,12% | 19.416,00 |
| 15.04.2025 | 14,09 | 14,38 | 14,09 | 14,27 | -2,66% | 24.984,00 |
| 14.04.2025 | 14,20 | 14,66 | 14,10 | 14,66 | 3,56% | 30.717,00 |
| 11.04.2025 | 14,04 | 14,17 | 13,83 | 14,16 | 5,65% | 35.037,00 |
| 10.04.2025 | 13,59 | 13,70 | 12,97 | 13,40 | -0,50% | 15.625,00 |
| 09.04.2025 | 12,62 | 13,52 | 12,62 | 13,47 | 9,16% | 41.919,00 |
| 08.04.2025 | 12,85 | 13,27 | 12,34 | 12,34 | -2,19% | 79.884,00 |
| 07.04.2025 | 12,37 | 13,76 | 12,17 | 12,61 | -6,50% | 98.358,00 |
| 04.04.2025 | 14,42 | 14,49 | 12,07 | 13,49 | -6,90% | 90.012,00 |
| 03.04.2025 | 14,47 | 14,64 | 14,15 | 14,49 | -3,14% | 27.396,00 |
| 02.04.2025 | 15,09 | 15,16 | 14,90 | 14,96 | -2,05% | 40.197,00 |
| 01.04.2025 | 15,33 | 15,38 | 15,11 | 15,27 | -2,28% | 21.810,00 |
| 31.03.2025 | 15,37 | 15,63 | 15,37 | 15,63 | -0,28% | 29.397,00 |
| 28.03.2025 | 16,08 | 16,25 | 15,67 | 15,67 | -3,05% | 34.497,00 |
| 27.03.2025 | 16,11 | 16,52 | 16,04 | 16,17 | 2,21% | 44.529,00 |
| 26.03.2025 | 15,81 | 15,93 | 15,79 | 15,82 | -4,68% | 42.393,00 |
| 24.03.2025 | 15,86 | 16,59 | 15,86 | 16,59 | 6,07% | 549.219,00 |
| 21.03.2025 | 15,37 | 15,65 | 15,34 | 15,64 | -4,83% | 24.657,00 |
| 20.03.2025 | 16,58 | 16,82 | 16,44 | 16,44 | -0,86% | 37.542,00 |
| 19.03.2025 | 16,33 | 16,66 | 16,33 | 16,58 | 2,56% | 48.114,00 |
| 18.03.2025 | 15,80 | 16,17 | 15,79 | 16,17 | 2,45% | 27.555,00 |
| 17.03.2025 | 15,29 | 15,78 | 15,07 | 15,78 | 2,38% | 33.396,00 |
| 15.03.2025 | 15,20 | 15,41 | 15,04 | 15,41 | 5,81% | 24.957,00 |
| 13.03.2025 | 14,13 | 14,58 | 14,13 | 14,57 | 3,26% | 25.416,00 |
| 12.03.2025 | 13,94 | 14,11 | 13,91 | 14,11 | 1,73% | 23.451,00 |
| 11.03.2025 | 13,83 | 13,90 | 13,63 | 13,87 | 3,48% | 14.883,00 |
| 10.03.2025 | 13,63 | 13,67 | 13,31 | 13,40 | -3,62% | 37.800,00 |
| 07.03.2025 | 14,01 | 14,03 | 13,80 | 13,90 | -2,41% | 4.461,00 |
| 06.03.2025 | 14,42 | 14,49 | 14,23 | 14,25 | 1,09% | 20.115,00 |
| 05.03.2025 | 14,09 | 14,16 | 13,92 | 14,09 | 0,33% | 37.893,00 |
| 04.03.2025 | 13,81 | 14,20 | 13,37 | 14,05 | 2,28% | 89.949,00 |
| 03.03.2025 | 14,98 | 14,98 | 13,73 | 13,73 | -10,67% | 97.470,00 |
| 28.02.2025 | 14,95 | 15,57 | 14,95 | 15,37 | -6,53% | 44.874,00 |
| 27.02.2025 | 16,23 | 16,50 | 16,10 | 16,45 | 3,57% | 41.334,00 |
| 26.02.2025 | 15,97 | 16,04 | 15,83 | 15,88 | 1,64% | 26.613,00 |
| 24.02.2025 | 16,01 | 16,01 | 15,53 | 15,62 | -3,18% | 78.936,00 |
| 21.02.2025 | 15,98 | 16,34 | 15,97 | 16,14 | 3,13% | 55.194,00 |
| 20.02.2025 | 15,32 | 15,90 | 15,31 | 15,65 | 4,17% | 45.858,00 |
| 19.02.2025 | 15,02 | 15,15 | 14,90 | 15,02 | 0,87% | 17.592,00 |
| 18.02.2025 | 14,93 | 15,00 | 14,84 | 14,89 | 0,49% | 15.780,00 |
| 17.02.2025 | 14,46 | 14,82 | 14,46 | 14,82 | -0,31% | 49.107,00 |
| 14.02.2025 | 14,74 | 14,86 | 14,71 | 14,86 | 5,51% | 45.207,00 |
| 13.02.2025 | 14,20 | 14,20 | 13,93 | 14,09 | -3,87% | 84.168,00 |
| 12.02.2025 | 14,51 | 14,77 | 14,44 | 14,65 | 7,46% | 46.701,00 |
| 11.02.2025 | 13,65 | 13,73 | 13,53 | 13,64 | -2,62% | 84.420,00 |
| 10.02.2025 | 13,72 | 14,04 | 13,69 | 14,00 | 2,69% | 59.097,00 |
| 07.02.2025 | 13,52 | 13,71 | 13,46 | 13,64 | 6,51% | 61.623,00 |
| 06.02.2025 | 12,83 | 12,93 | 12,72 | 12,80 | 9,68% | 92.718,00 |
| 05.02.2025 | 11,62 | 11,70 | 11,62 | 11,67 | -1,07% | 8.940,00 |
| 04.02.2025 | 11,74 | 11,85 | 11,72 | 11,80 | 2,97% | 14.253,00 |
| 03.02.2025 | 11,41 | 11,51 | 11,29 | 11,46 | 1,99% | 24.780,00 |