33,350€
-5,31%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 33,52 | 34,18 | 33,04 | 33,90 | -3,69% | 6.200,00 |
| 30.10.2024 | 35,15 | 35,61 | 33,87 | 35,20 | -0,21% | 13.800,00 |
| 29.10.2024 | 35,17 | 35,68 | 35,13 | 35,28 | -0,24% | 1.725,00 |
| 28.10.2024 | 35,12 | 35,60 | 34,94 | 35,36 | 1,57% | 11.165,00 |
| 25.10.2024 | 35,10 | 35,10 | 34,48 | 34,82 | 2,76% | 4.908,00 |
| 24.10.2024 | 34,07 | 34,21 | 33,58 | 33,88 | -0,41% | 2.509,00 |
| 23.10.2024 | 34,49 | 34,54 | 33,94 | 34,02 | -0,09% | 3.717,00 |
| 22.10.2024 | 33,94 | 34,25 | 33,73 | 34,05 | -0,55% | 6.759,00 |
| 21.10.2024 | 34,10 | 34,24 | 33,87 | 34,24 | 1,06% | 6.641,00 |
| 18.10.2024 | 33,79 | 34,28 | 33,57 | 33,88 | 6,42% | 8.554,00 |
| 17.10.2024 | 32,55 | 32,59 | 31,69 | 31,84 | -1,18% | 6.750,00 |
| 16.10.2024 | 32,01 | 32,36 | 31,84 | 32,22 | 1,03% | 20.306,00 |
| 15.10.2024 | 32,81 | 32,85 | 31,72 | 31,89 | -6,36% | 20.126,00 |
| 14.10.2024 | 33,98 | 34,35 | 33,55 | 34,05 | -2,71% | 9.894,00 |
| 11.10.2024 | 35,04 | 35,23 | 34,38 | 35,00 | -0,50% | 3.091,00 |
| 10.10.2024 | 35,38 | 35,49 | 34,61 | 35,18 | 2,51% | 14.292,00 |
| 09.10.2024 | 34,13 | 34,45 | 33,14 | 34,32 | -0,38% | 12.266,00 |
| 08.10.2024 | 34,52 | 34,93 | 33,26 | 34,45 | -9,19% | 62.294,00 |
| 07.10.2024 | 37,39 | 37,93 | 36,99 | 37,93 | 7,57% | 23.773,00 |
| 04.10.2024 | 35,41 | 35,61 | 34,90 | 35,26 | 2,50% | 19.352,00 |
| 03.10.2024 | 34,79 | 35,03 | 34,40 | 34,40 | -0,26% | 8.462,00 |
| 02.10.2024 | 33,96 | 34,99 | 33,96 | 34,49 | 2,65% | 30.134,00 |
| 01.10.2024 | 31,70 | 33,79 | 31,70 | 33,60 | 6,33% | 23.553,00 |
| 27.09.2024 | 31,31 | 31,85 | 31,19 | 31,60 | 3,64% | 19.401,00 |
| 26.09.2024 | 29,55 | 30,77 | 29,55 | 30,49 | 3,88% | 22.150,00 |
| 25.09.2024 | 28,44 | 29,35 | 28,44 | 29,35 | 4,30% | 18.952,00 |
| 23.09.2024 | 27,74 | 28,14 | 27,74 | 28,14 | 0,54% | 8.740,00 |
| 20.09.2024 | 27,96 | 28,20 | 27,96 | 27,99 | -0,39% | 513,00 |
| 19.09.2024 | 28,17 | 28,36 | 28,01 | 28,10 | 0,57% | 3.315,00 |
| 18.09.2024 | 27,84 | 28,04 | 27,74 | 27,94 | -0,25% | 2.470,00 |
| 17.09.2024 | 27,87 | 28,03 | 27,85 | 28,01 | 1,67% | 9.182,00 |
| 16.09.2024 | 27,55 | 27,68 | 27,49 | 27,55 | -0,25% | 1.706,00 |
| 13.09.2024 | 27,67 | 27,74 | 27,62 | 27,62 | -0,43% | 1.435,00 |
| 12.09.2024 | 27,99 | 27,99 | 27,72 | 27,74 | -1,39% | 2.089,00 |
| 11.09.2024 | 28,00 | 28,13 | 27,76 | 28,13 | 3,19% | 11.318,00 |
| 10.09.2024 | 27,48 | 27,49 | 27,26 | 27,26 | 0,37% | 2.268,00 |
| 09.09.2024 | 27,16 | 27,16 | 27,16 | 27,16 | 0,33% | - |
| 06.09.2024 | 27,29 | 27,34 | 26,98 | 27,07 | -0,70% | 7.448,00 |
| 05.09.2024 | 27,31 | 27,39 | 27,26 | 27,26 | 0,52% | 4.060,00 |
| 04.09.2024 | 27,18 | 27,21 | 27,03 | 27,12 | 0,18% | 2.763,00 |
| 03.09.2024 | 27,15 | 27,22 | 27,03 | 27,07 | -0,26% | 2.191,00 |
| 02.09.2024 | 27,30 | 27,35 | 27,07 | 27,14 | -1,31% | 4.973,00 |
| 30.08.2024 | 28,05 | 28,05 | 27,47 | 27,50 | 4,44% | 18.911,00 |
| 29.08.2024 | 25,61 | 26,38 | 25,61 | 26,33 | 0,46% | 4.820,00 |
| 27.08.2024 | 26,22 | 26,49 | 26,03 | 26,21 | 1,16% | 7.459,00 |
| 26.08.2024 | 26,15 | 26,26 | 25,91 | 25,91 | -0,04% | 1.688,00 |
| 23.08.2024 | 26,01 | 26,23 | 25,87 | 25,92 | -0,15% | 4.751,00 |
| 22.08.2024 | 25,98 | 26,23 | 25,96 | 25,96 | 0,15% | 5.093,00 |
| 21.08.2024 | 25,96 | 26,01 | 25,92 | 25,92 | -0,35% | 1.779,00 |
| 20.08.2024 | 25,97 | 26,01 | 25,81 | 26,01 | 0,46% | 2.784,00 |
| 19.08.2024 | 25,86 | 25,95 | 25,72 | 25,89 | -0,08% | 3.146,00 |
| 16.08.2024 | 25,76 | 25,91 | 25,73 | 25,91 | 1,37% | 1.710,00 |
| 15.08.2024 | 25,06 | 25,56 | 24,96 | 25,56 | 2,24% | 1.998,00 |
| 14.08.2024 | 24,57 | 25,03 | 24,57 | 25,00 | -0,16% | 6.138,00 |
| 13.08.2024 | 24,91 | 25,13 | 24,91 | 25,04 | -0,08% | 11.793,00 |
| 12.08.2024 | 25,12 | 25,16 | 25,02 | 25,06 | -0,36% | 3.687,00 |
| 09.08.2024 | 25,08 | 25,39 | 25,08 | 25,15 | -6,85% | 2.528,00 |
| 08.08.2024 | 24,21 | 27,00 | 24,21 | 27,00 | 9,18% | 1.971,00 |
| 07.08.2024 | 24,67 | 25,11 | 24,67 | 24,73 | -0,44% | 3.261,00 |
| 06.08.2024 | 24,69 | 24,85 | 24,60 | 24,84 | -0,24% | 5.022,00 |
| 05.08.2024 | 25,19 | 25,20 | 22,91 | 24,90 | -2,51% | 70.652,00 |
| 02.08.2024 | 25,62 | 25,99 | 25,49 | 25,54 | -3,40% | 14.912,00 |
| 01.08.2024 | 26,90 | 26,99 | 26,42 | 26,44 | -4,06% | 2.919,00 |
| 31.07.2024 | 27,05 | 27,67 | 27,05 | 27,56 | 3,65% | 16.001,00 |
| 30.07.2024 | 26,36 | 26,77 | 26,36 | 26,59 | -2,57% | 7.473,00 |
| 29.07.2024 | 27,40 | 27,46 | 27,26 | 27,29 | -2,12% | 3.523,00 |
| 26.07.2024 | 27,88 | 27,88 | 27,65 | 27,88 | -0,46% | 4.096,00 |
| 25.07.2024 | 27,40 | 28,01 | 27,40 | 28,01 | 3,24% | 4.525,00 |
| 24.07.2024 | 27,38 | 27,55 | 27,13 | 27,13 | -3,38% | 7.839,00 |
| 23.07.2024 | 27,98 | 28,19 | 27,98 | 28,08 | -2,53% | 9.551,00 |
| 22.07.2024 | 28,81 | 28,81 | 28,81 | 28,81 | 0,95% | - |
| 19.07.2024 | 28,60 | 28,77 | 28,48 | 28,54 | 1,82% | 3.465,00 |
| 18.07.2024 | 28,55 | 28,58 | 28,03 | 28,03 | 0,97% | 6.800,00 |
| 17.07.2024 | 28,11 | 28,22 | 27,76 | 27,76 | -2,53% | 4.527,00 |
| 16.07.2024 | 28,26 | 28,48 | 28,19 | 28,48 | -0,84% | 8.422,00 |
| 15.07.2024 | 28,86 | 28,87 | 28,52 | 28,72 | -0,62% | 4.558,00 |
| 12.07.2024 | 29,16 | 29,25 | 28,90 | 28,90 | 0,63% | 10.985,00 |
| 11.07.2024 | 28,40 | 28,74 | 28,40 | 28,72 | 1,38% | 8.101,00 |
| 10.07.2024 | 28,12 | 28,33 | 27,96 | 28,33 | 1,54% | 8.616,00 |
| 09.07.2024 | 28,02 | 28,11 | 27,71 | 27,90 | 1,53% | 1.479,00 |
| 08.07.2024 | 27,66 | 27,66 | 27,39 | 27,48 | -0,61% | 3.129,00 |
| 05.07.2024 | 27,72 | 27,81 | 27,58 | 27,65 | 0,88% | 3.496,00 |
| 04.07.2024 | 27,82 | 27,91 | 27,20 | 27,41 | -0,54% | 5.293,00 |
| 03.07.2024 | 27,37 | 27,73 | 27,36 | 27,56 | 0,84% | 2.076,00 |
| 02.07.2024 | 27,25 | 27,45 | 26,96 | 27,33 | -1,66% | 5.490,00 |
| 01.07.2024 | 27,57 | 27,79 | 27,57 | 27,79 | 0,58% | 5.186,00 |
| 28.06.2024 | 27,89 | 27,89 | 27,63 | 27,63 | 0,91% | 5.559,00 |
| 27.06.2024 | 27,74 | 27,89 | 27,26 | 27,38 | -3,15% | 13.092,00 |
| 26.06.2024 | 28,52 | 28,59 | 28,18 | 28,27 | 0,14% | 5.890,00 |
| 25.06.2024 | 28,69 | 28,69 | 28,23 | 28,23 | -1,26% | 6.412,00 |
| 24.06.2024 | 28,15 | 28,74 | 28,15 | 28,59 | 1,64% | 17.690,00 |
| 21.06.2024 | 28,17 | 28,31 | 28,13 | 28,13 | -0,18% | 2.614,00 |
| 20.06.2024 | 28,31 | 28,31 | 28,11 | 28,18 | -0,74% | 3.119,00 |
| 19.06.2024 | 28,50 | 28,50 | 28,25 | 28,39 | 1,03% | 7.425,00 |
| 18.06.2024 | 27,78 | 28,10 | 27,78 | 28,10 | 1,41% | 5.846,00 |
| 17.06.2024 | 27,93 | 28,00 | 27,53 | 27,71 | 2,14% | 6.974,00 |
| 14.06.2024 | 27,33 | 27,51 | 27,13 | 27,13 | -0,62% | 10.449,00 |
| 13.06.2024 | 27,53 | 27,61 | 27,24 | 27,30 | 4,36% | 25.252,00 |
| 12.06.2024 | 26,39 | 26,50 | 26,02 | 26,16 | -2,82% | 22.790,00 |
| 11.06.2024 | 27,21 | 27,29 | 26,92 | 26,92 | 1,20% | 3.141,00 |