12,010€
0,13%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.10.2025 | 12,02 | 12,16 | 11,95 | 12,01 | -0,04% | 7.071,00 |
30.09.2025 | 11,93 | 12,15 | 11,92 | 12,02 | 1,18% | 9.820,00 |
29.09.2025 | 11,92 | 12,03 | 11,77 | 11,88 | 1,37% | 17.003,00 |
26.09.2025 | 11,84 | 11,84 | 11,61 | 11,72 | -1,06% | 6.043,00 |
25.09.2025 | 11,75 | 11,94 | 11,73 | 11,84 | 3,05% | 18.081,00 |
24.09.2025 | 11,57 | 11,57 | 11,40 | 11,49 | -0,09% | 9.365,00 |
23.09.2025 | 11,48 | 11,63 | 11,43 | 11,50 | -2,50% | 9.754,00 |
22.09.2025 | 12,11 | 12,11 | 11,79 | 11,80 | -5,03% | 17.235,00 |
19.09.2025 | 12,29 | 12,71 | 12,29 | 12,42 | 0,61% | 109.675,00 |
18.09.2025 | 12,41 | 12,41 | 12,24 | 12,35 | 0,82% | 3.518,00 |
17.09.2025 | 12,24 | 12,35 | 12,21 | 12,25 | 1,62% | 6.149,00 |
16.09.2025 | 11,86 | 12,28 | 11,86 | 12,05 | 1,52% | 8.155,00 |
15.09.2025 | 11,91 | 11,91 | 11,77 | 11,87 | 4,12% | 7.268,00 |
12.09.2025 | 11,63 | 11,63 | 11,40 | 11,40 | -1,81% | 4.867,00 |
11.09.2025 | 11,53 | 11,72 | 11,48 | 11,61 | 0,52% | 13.897,00 |
10.09.2025 | 11,62 | 11,64 | 11,47 | 11,55 | -0,94% | 10.365,00 |
09.09.2025 | 11,50 | 11,66 | 11,47 | 11,66 | 0,87% | 45.584,00 |
08.09.2025 | 11,52 | 11,61 | 11,43 | 11,56 | 1,49% | 27.896,00 |
05.09.2025 | 11,51 | 11,70 | 11,36 | 11,39 | -1,04% | 7.735,00 |
04.09.2025 | 11,61 | 11,65 | 11,36 | 11,51 | -2,87% | 43.138,00 |
03.09.2025 | 12,00 | 12,00 | 11,79 | 11,85 | -1,37% | 4.473,00 |
02.09.2025 | 12,00 | 12,20 | 11,85 | 12,02 | 1,26% | 14.049,00 |
01.09.2025 | 11,77 | 11,99 | 11,76 | 11,87 | 0,59% | 6.337,00 |
29.08.2025 | 12,67 | 12,84 | 11,55 | 11,80 | -5,60% | 181.365,00 |
28.08.2025 | 12,27 | 12,52 | 12,27 | 12,50 | -1,85% | 23.557,00 |
27.08.2025 | 12,87 | 12,87 | 12,60 | 12,73 | 0,00% | 6.812,00 |
25.08.2025 | 12,70 | 12,76 | 12,63 | 12,73 | 1,03% | 18.805,00 |
22.08.2025 | 12,45 | 12,68 | 12,45 | 12,60 | 2,82% | 106.063,00 |
21.08.2025 | 12,27 | 12,35 | 12,21 | 12,26 | -1,33% | 17.696,00 |
20.08.2025 | 12,42 | 12,53 | 12,31 | 12,42 | 0,16% | 5.010,00 |
19.08.2025 | 12,63 | 12,75 | 12,40 | 12,40 | -0,68% | 6.260,00 |
18.08.2025 | 12,56 | 12,56 | 12,45 | 12,49 | 1,01% | 7.168,00 |
16.08.2025 | 12,30 | 12,39 | 12,22 | 12,36 | -0,40% | 3.265,00 |
14.08.2025 | 12,41 | 12,48 | 12,30 | 12,41 | -1,86% | 112.921,00 |
13.08.2025 | 12,43 | 12,82 | 12,42 | 12,65 | 3,27% | 8.060,00 |
12.08.2025 | 12,24 | 12,29 | 12,07 | 12,25 | 0,78% | 68.232,00 |
08.08.2025 | 12,25 | 12,25 | 12,09 | 12,15 | -1,30% | 14.786,00 |
07.08.2025 | 12,29 | 12,39 | 12,19 | 12,31 | 2,24% | 10.675,00 |
06.08.2025 | 12,11 | 12,22 | 12,02 | 12,04 | -1,03% | 10.089,00 |
05.08.2025 | 12,40 | 12,46 | 12,14 | 12,17 | -2,91% | 44.928,00 |
04.08.2025 | 12,54 | 12,67 | 12,48 | 12,53 | 1,87% | 22.036,00 |
01.08.2025 | 12,76 | 13,09 | 12,11 | 12,30 | -4,65% | 31.250,00 |
31.07.2025 | 12,96 | 13,01 | 12,82 | 12,90 | -4,55% | 14.383,00 |
30.07.2025 | 13,57 | 13,66 | 13,37 | 13,52 | -3,91% | 14.689,00 |
29.07.2025 | 13,94 | 14,18 | 13,94 | 14,07 | 0,29% | 6.505,00 |
28.07.2025 | 14,00 | 14,07 | 13,90 | 14,03 | -0,18% | 5.823,00 |
25.07.2025 | 14,05 | 14,40 | 13,99 | 14,05 | -1,20% | 2.344,00 |
24.07.2025 | 14,55 | 14,55 | 14,22 | 14,22 | -0,91% | 3.431,00 |
23.07.2025 | 14,57 | 14,60 | 14,35 | 14,35 | -1,03% | 5.670,00 |
22.07.2025 | 14,23 | 14,77 | 14,23 | 14,50 | 3,35% | 19.419,00 |
21.07.2025 | 13,92 | 14,09 | 13,92 | 14,03 | 1,63% | 12.246,00 |
18.07.2025 | 13,69 | 13,99 | 13,69 | 13,81 | -0,25% | 7.315,00 |
17.07.2025 | 13,64 | 13,87 | 13,59 | 13,84 | 2,40% | 10.722,00 |
16.07.2025 | 13,47 | 13,62 | 13,37 | 13,52 | -1,21% | 3.111,00 |
15.07.2025 | 13,25 | 13,80 | 13,25 | 13,68 | 2,47% | 16.463,00 |
14.07.2025 | 13,07 | 13,36 | 13,07 | 13,35 | 1,75% | 6.058,00 |
11.07.2025 | 13,24 | 13,25 | 13,12 | 13,12 | 0,34% | 2.998,00 |
10.07.2025 | 12,94 | 13,09 | 12,88 | 13,08 | -1,65% | 6.372,00 |
09.07.2025 | 13,27 | 13,32 | 13,13 | 13,30 | -0,41% | 5.198,00 |
08.07.2025 | 13,33 | 13,48 | 13,33 | 13,35 | 1,29% | 2.231,00 |
04.07.2025 | 13,30 | 13,30 | 13,05 | 13,18 | -1,38% | 10.797,00 |
03.07.2025 | 13,26 | 13,37 | 13,26 | 13,37 | 0,83% | 2.062,00 |
02.07.2025 | 13,30 | 13,43 | 13,20 | 13,26 | -1,34% | 12.007,00 |
01.07.2025 | 13,33 | 13,57 | 13,31 | 13,44 | 0,26% | 7.630,00 |
30.06.2025 | 13,54 | 13,56 | 13,31 | 13,40 | -1,40% | 20.154,00 |
27.06.2025 | 13,43 | 13,68 | 13,43 | 13,59 | -0,22% | 4.421,00 |
26.06.2025 | 13,75 | 13,80 | 13,57 | 13,62 | -3,34% | 6.064,00 |
25.06.2025 | 14,51 | 14,63 | 14,09 | 14,09 | -3,82% | 18.326,00 |
24.06.2025 | 14,16 | 14,65 | 14,16 | 14,65 | 4,09% | 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% | 71.379,00 |
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 |