11,392€
1,08%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 11,41 | 11,48 | 11,04 | 11,16 | -1,24% | 86.290,00 |
| 19.03.2026 | 11,49 | 11,52 | 11,18 | 11,30 | 1,30% | 119.964,00 |
| 18.03.2026 | 11,36 | 11,40 | 11,11 | 11,16 | -3,34% | 52.206,00 |
| 17.03.2026 | 11,58 | 11,70 | 11,48 | 11,54 | -0,94% | 48.786,00 |
| 16.03.2026 | 11,65 | 11,67 | 11,36 | 11,65 | 8,12% | 450.540,00 |
| 13.03.2026 | 10,81 | 10,85 | 10,60 | 10,78 | 0,19% | 131.713,00 |
| 12.03.2026 | 10,85 | 10,85 | 10,76 | 10,76 | 0,00% | 26.570,00 |
| 11.03.2026 | 10,79 | 10,81 | 10,71 | 10,76 | 1,03% | 43.292,00 |
| 10.03.2026 | 10,63 | 10,71 | 10,52 | 10,65 | -0,70% | 54.486,00 |
| 09.03.2026 | 10,79 | 10,82 | 10,65 | 10,72 | 5,15% | 163.106,00 |
| 06.03.2026 | 10,27 | 10,33 | 10,18 | 10,20 | 0,10% | 23.383,00 |
| 05.03.2026 | 10,16 | 10,34 | 10,14 | 10,19 | -3,96% | 67.328,00 |
| 04.03.2026 | 10,35 | 10,65 | 10,31 | 10,61 | 2,27% | 17.110,00 |
| 03.03.2026 | 10,55 | 10,56 | 10,26 | 10,37 | -3,98% | 36.151,00 |
| 02.03.2026 | 10,82 | 10,82 | 10,53 | 10,80 | 5,93% | 79.881,00 |
| 27.02.2026 | 10,28 | 10,32 | 10,20 | 10,20 | -0,59% | 42.456,00 |
| 26.02.2026 | 10,39 | 10,42 | 10,24 | 10,26 | -4,38% | 43.811,00 |
| 25.02.2026 | 10,71 | 10,78 | 10,65 | 10,73 | -1,38% | 55.635,00 |
| 24.02.2026 | 10,76 | 10,88 | 10,60 | 10,88 | 1,92% | 97.899,00 |
| 23.02.2026 | 10,70 | 10,81 | 10,67 | 10,67 | 0,85% | 58.906,00 |
| 20.02.2026 | 10,48 | 10,59 | 10,34 | 10,58 | -0,28% | 30.874,00 |
| 19.02.2026 | 10,60 | 10,65 | 10,47 | 10,61 | -0,05% | 37.844,00 |
| 18.02.2026 | 10,51 | 10,66 | 10,45 | 10,62 | 0,71% | 25.786,00 |
| 17.02.2026 | 10,49 | 10,54 | 10,38 | 10,54 | 1,25% | 38.892,00 |
| 16.02.2026 | 10,47 | 10,50 | 10,38 | 10,41 | 0,58% | 11.160,00 |
| 13.02.2026 | 10,54 | 10,56 | 10,15 | 10,35 | -1,38% | 26.807,00 |
| 12.02.2026 | 10,65 | 10,65 | 10,35 | 10,50 | -1,32% | 53.419,00 |
| 11.02.2026 | 10,63 | 10,68 | 10,59 | 10,64 | 2,90% | 30.225,00 |
| 10.02.2026 | 10,28 | 10,38 | 10,22 | 10,34 | 2,53% | 50.554,00 |
| 09.02.2026 | 10,18 | 10,18 | 10,00 | 10,08 | -0,64% | 103.437,00 |
| 06.02.2026 | 10,01 | 10,25 | 9,88 | 10,15 | 3,44% | 71.677,00 |
| 05.02.2026 | 9,85 | 9,89 | 9,67 | 9,81 | 2,17% | 75.494,00 |
| 04.02.2026 | 9,82 | 9,86 | 9,51 | 9,60 | 0,36% | 54.122,00 |
| 03.02.2026 | 9,76 | 9,80 | 9,52 | 9,57 | -2,69% | 100.682,00 |
| 02.02.2026 | 9,70 | 10,05 | 9,70 | 9,83 | -6,56% | 229.813,00 |
| 30.01.2026 | 10,52 | 10,64 | 10,47 | 10,52 | -1,87% | 74.564,00 |
| 29.01.2026 | 10,83 | 10,94 | 10,65 | 10,72 | -1,79% | 83.425,00 |
| 28.01.2026 | 10,94 | 10,95 | 10,87 | 10,92 | 2,92% | 40.905,00 |
| 27.01.2026 | 10,67 | 10,67 | 10,52 | 10,61 | -0,93% | 46.287,00 |
| 26.01.2026 | 10,67 | 10,74 | 10,63 | 10,71 | -1,47% | 41.672,00 |
| 23.01.2026 | 10,88 | 10,95 | 10,82 | 10,87 | -0,59% | 19.947,00 |
| 22.01.2026 | 10,89 | 11,03 | 10,85 | 10,93 | -0,05% | 9.461,00 |
| 21.01.2026 | 10,79 | 11,00 | 10,72 | 10,94 | 3,90% | 24.365,00 |
| 20.01.2026 | 10,68 | 10,76 | 10,53 | 10,53 | -5,94% | 24.538,00 |
| 19.01.2026 | 11,00 | 11,27 | 11,00 | 11,19 | 2,19% | 32.812,00 |
| 16.01.2026 | 11,06 | 11,07 | 10,88 | 10,95 | -0,90% | 13.478,00 |
| 15.01.2026 | 10,89 | 11,20 | 10,87 | 11,05 | 3,95% | 171.489,00 |
| 14.01.2026 | 10,77 | 10,80 | 10,63 | 10,63 | -0,70% | 81.313,00 |
| 13.01.2026 | 10,72 | 10,77 | 10,63 | 10,71 | 0,85% | 18.055,00 |
| 12.01.2026 | 10,52 | 10,68 | 10,47 | 10,62 | 1,63% | 37.879,00 |
| 09.01.2026 | 10,46 | 10,50 | 10,39 | 10,45 | 0,14% | 15.279,00 |
| 08.01.2026 | 10,40 | 10,50 | 10,34 | 10,43 | -0,43% | 26.684,00 |
| 07.01.2026 | 10,49 | 10,57 | 10,41 | 10,48 | -3,10% | 55.407,00 |
| 06.01.2026 | 10,89 | 10,98 | 10,80 | 10,81 | 1,41% | 62.693,00 |
| 05.01.2026 | 10,66 | 10,72 | 10,55 | 10,66 | -2,60% | 61.784,00 |
| 02.01.2026 | 10,80 | 10,98 | 10,74 | 10,95 | 2,00% | 170.668,00 |
| 30.12.2025 | 10,69 | 10,76 | 10,62 | 10,73 | 1,27% | 2.456,00 |
| 29.12.2025 | 10,70 | 10,71 | 10,46 | 10,60 | 5,37% | 61.323,00 |
| 23.12.2025 | 10,17 | 10,23 | 10,06 | 10,06 | -1,90% | 13.914,00 |
| 22.12.2025 | 10,23 | 10,27 | 10,19 | 10,25 | -0,19% | 11.936,00 |
| 19.12.2025 | 10,28 | 10,32 | 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 | 4,58% | 18.156,00 |
| 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 |