8,995€
-2,38%
Echtzeit-Aktienkurs BYD CO. LTD H YC 1
Bid:
Ask:
Aktienkurse zur BYD CO. LTD H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,02 | 9,02 | 8,91 | 9,00 | -2,35% | 50.832,00 |
| 08.09.2026 | 9,21 | 9,24 | 9,19 | 9,21 | -1,75% | 81.325,00 |
| 07.09.2026 | 9,27 | 9,39 | 9,24 | 9,38 | -1,65% | 27.369,00 |
| 04.09.2026 | 9,43 | 9,53 | 9,36 | 9,53 | -0,03% | 61.190,00 |
| 03.09.2026 | 9,38 | 9,54 | 9,37 | 9,54 | 1,17% | 58.804,00 |
| 02.09.2026 | 9,44 | 9,51 | 9,37 | 9,43 | -1,88% | 32.396,00 |
| 01.09.2026 | 9,84 | 9,85 | 9,46 | 9,61 | 0,48% | 47.587,00 |
| 31.08.2026 | 9,53 | 9,69 | 9,48 | 9,56 | -3,48% | 41.056,00 |
| 28.08.2026 | 10,12 | 10,14 | 9,83 | 9,91 | -0,47% | 50.317,00 |
| 27.08.2026 | 9,98 | 10,02 | 9,65 | 9,95 | -1,25% | 48.877,00 |
| 26.08.2026 | 10,19 | 10,21 | 10,03 | 10,08 | -1,71% | 29.884,00 |
| 25.08.2026 | 10,25 | 10,34 | 10,09 | 10,25 | 2,63% | 91.261,00 |
| 24.08.2026 | 10,15 | 10,15 | 9,89 | 9,99 | -1,47% | 63.369,00 |
| 21.08.2026 | 10,07 | 10,15 | 10,03 | 10,14 | 2,09% | 186.946,00 |
| 20.08.2026 | 10,06 | 10,07 | 9,90 | 9,93 | 0,57% | 70.733,00 |
| 19.08.2026 | 9,84 | 9,93 | 9,73 | 9,88 | 0,77% | 64.887,00 |
| 18.08.2026 | 9,90 | 9,95 | 9,76 | 9,80 | -1,14% | 37.945,00 |
| 17.08.2026 | 9,97 | 9,99 | 9,87 | 9,91 | 1,62% | 40.123,00 |
| 14.08.2026 | 9,76 | 9,77 | 9,65 | 9,76 | 0,22% | 13.035,00 |
| 13.08.2026 | 9,81 | 9,82 | 9,52 | 9,73 | -1,21% | 56.810,00 |
| 12.08.2026 | 9,97 | 10,03 | 9,83 | 9,85 | -0,76% | 58.334,00 |
| 11.08.2026 | 9,95 | 10,04 | 9,92 | 9,93 | -2,22% | 54.599,00 |
| 10.08.2026 | 10,19 | 10,20 | 10,07 | 10,15 | 1,18% | 75.353,00 |
| 07.08.2026 | 9,96 | 10,23 | 9,95 | 10,04 | 0,25% | 100.943,00 |
| 06.08.2026 | 10,04 | 10,07 | 9,85 | 10,01 | -2,10% | 137.404,00 |
| 05.08.2026 | 10,33 | 10,41 | 10,16 | 10,23 | -0,77% | 91.052,00 |
| 04.08.2026 | 10,35 | 10,39 | 10,15 | 10,30 | -1,99% | 36.086,00 |
| 03.08.2026 | 10,48 | 10,53 | 10,42 | 10,51 | 1,15% | 159.466,00 |
| 31.07.2026 | 10,44 | 10,46 | 10,27 | 10,39 | -0,05% | 63.100,00 |
| 30.07.2026 | 10,50 | 10,58 | 10,31 | 10,40 | -0,85% | 64.543,00 |
| 29.07.2026 | 10,36 | 10,49 | 10,30 | 10,49 | 3,58% | 97.479,00 |
| 28.07.2026 | 9,98 | 10,19 | 9,88 | 10,13 | 2,02% | 78.690,00 |
| 27.07.2026 | 9,93 | 9,94 | 9,83 | 9,93 | 1,11% | 15.633,00 |
| 24.07.2026 | 9,91 | 9,95 | 9,77 | 9,82 | 0,43% | 12.073,00 |
| 23.07.2026 | 9,90 | 10,18 | 9,69 | 9,77 | -0,68% | 26.321,00 |
| 22.07.2026 | 9,82 | 9,87 | 9,76 | 9,84 | -1,38% | 8.215,00 |
| 21.07.2026 | 10,10 | 10,10 | 9,89 | 9,98 | -0,76% | 59.136,00 |
| 20.07.2026 | 10,01 | 10,11 | 9,95 | 10,06 | 1,62% | 95.448,00 |
| 17.07.2026 | 9,82 | 10,17 | 9,77 | 9,90 | -1,82% | 31.680,00 |
| 16.07.2026 | 10,09 | 10,17 | 10,00 | 10,08 | 3,64% | 88.208,00 |
| 15.07.2026 | 9,78 | 9,88 | 9,65 | 9,72 | 1,56% | 62.811,00 |
| 14.07.2026 | 9,63 | 9,69 | 9,50 | 9,58 | 2,99% | 70.603,00 |
| 13.07.2026 | 9,44 | 9,45 | 9,27 | 9,30 | -2,39% | 34.333,00 |
| 10.07.2026 | 9,53 | 9,57 | 9,43 | 9,53 | 2,42% | 50.966,00 |
| 09.07.2026 | 9,27 | 9,36 | 9,23 | 9,30 | -1,90% | 113.233,00 |
| 08.07.2026 | 9,55 | 9,62 | 9,35 | 9,48 | 2,36% | 62.294,00 |
| 07.07.2026 | 9,31 | 9,36 | 9,18 | 9,26 | -0,81% | 42.331,00 |
| 06.07.2026 | 9,37 | 9,47 | 9,26 | 9,34 | -1,82% | 45.057,00 |
| 03.07.2026 | 9,21 | 9,53 | 9,20 | 9,51 | 6,59% | 153.365,00 |
| 02.07.2026 | 8,78 | 9,26 | 8,72 | 8,92 | 2,85% | 101.441,00 |
| 01.07.2026 | 8,19 | 9,06 | 8,16 | 8,68 | 6,31% | 199.854,00 |
| 30.06.2026 | 8,13 | 8,30 | 8,05 | 8,16 | -0,86% | 50.074,00 |
| 29.06.2026 | 8,22 | 8,24 | 8,14 | 8,23 | -0,05% | 65.566,00 |
| 26.06.2026 | 8,20 | 8,29 | 8,10 | 8,24 | -3,48% | 193.085,00 |
| 25.06.2026 | 8,52 | 8,58 | 8,50 | 8,53 | 0,04% | 150.730,00 |
| 24.06.2026 | 8,54 | 8,62 | 8,45 | 8,53 | 0,46% | 104.188,00 |
| 23.06.2026 | 8,52 | 8,52 | 8,27 | 8,49 | -2,65% | 201.802,00 |
| 22.06.2026 | 8,72 | 8,81 | 8,59 | 8,72 | -1,74% | 129.181,00 |
| 19.06.2026 | 8,99 | 9,02 | 8,85 | 8,88 | -1,41% | 86.980,00 |
| 18.06.2026 | 9,08 | 9,08 | 8,82 | 9,00 | -0,65% | 104.370,00 |
| 17.06.2026 | 8,99 | 9,24 | 8,96 | 9,06 | -1,37% | 80.891,00 |
| 16.06.2026 | 9,29 | 9,30 | 9,10 | 9,19 | -2,37% | 137.093,00 |
| 15.06.2026 | 9,34 | 9,52 | 9,31 | 9,41 | -1,19% | 90.401,00 |
| 12.06.2026 | 9,50 | 9,60 | 9,47 | 9,52 | 0,22% | 23.863,00 |
| 11.06.2026 | 9,37 | 9,51 | 9,26 | 9,50 | -0,93% | 257.711,00 |
| 10.06.2026 | 9,48 | 10,00 | 9,47 | 9,59 | -1,28% | 78.820,00 |
| 09.06.2026 | 9,84 | 9,91 | 9,54 | 9,72 | -0,31% | 222.654,00 |
| 08.06.2026 | 9,71 | 9,87 | 9,69 | 9,75 | -1,25% | 41.284,00 |
| 05.06.2026 | 9,96 | 9,96 | 9,83 | 9,87 | -2,09% | 71.836,00 |
| 04.06.2026 | 10,08 | 10,15 | 10,05 | 10,08 | -0,88% | 16.312,00 |
| 03.06.2026 | 10,25 | 10,29 | 10,15 | 10,17 | -3,72% | 176.687,00 |
| 02.06.2026 | 10,54 | 10,64 | 10,44 | 10,56 | 4,55% | 114.148,00 |
| 01.06.2026 | 9,97 | 10,13 | 9,91 | 10,10 | 0,89% | 90.797,00 |
| 29.05.2026 | 10,13 | 10,14 | 9,96 | 10,01 | 1,16% | 69.766,00 |
| 28.05.2026 | 9,97 | 9,99 | 9,89 | 9,90 | -1,14% | 54.443,00 |
| 27.05.2026 | 9,98 | 10,04 | 9,91 | 10,01 | -2,07% | 47.657,00 |
| 26.05.2026 | 10,25 | 10,31 | 10,16 | 10,22 | 0,92% | 120.554,00 |
| 25.05.2026 | 10,10 | 10,21 | 10,09 | 10,13 | 0,19% | 12.982,00 |
| 22.05.2026 | 10,05 | 10,14 | 10,00 | 10,11 | 1,64% | 55.169,00 |
| 21.05.2026 | 9,99 | 10,02 | 9,90 | 9,95 | -0,12% | 48.445,00 |
| 20.05.2026 | 10,01 | 10,03 | 9,92 | 9,96 | -3,89% | 119.081,00 |
| 19.05.2026 | 10,32 | 10,39 | 10,28 | 10,36 | -0,05% | 61.374,00 |
| 18.05.2026 | 10,30 | 10,40 | 10,26 | 10,37 | -1,23% | 14.633,00 |
| 15.05.2026 | 10,57 | 10,67 | 10,48 | 10,50 | -2,99% | 109.904,00 |
| 14.05.2026 | 10,78 | 10,87 | 10,72 | 10,82 | -2,19% | 45.364,00 |
| 13.05.2026 | 10,69 | 11,11 | 10,63 | 11,06 | 1,52% | 81.281,00 |
| 12.05.2026 | 10,88 | 10,91 | 10,80 | 10,90 | -1,45% | 57.799,00 |
| 11.05.2026 | 11,00 | 11,07 | 10,89 | 11,06 | 1,47% | 103.527,00 |
| 08.05.2026 | 10,96 | 10,97 | 10,84 | 10,90 | -1,90% | 109.471,00 |
| 07.05.2026 | 10,86 | 11,17 | 10,85 | 11,11 | 2,28% | 122.773,00 |
| 06.05.2026 | 10,77 | 10,96 | 10,71 | 10,86 | -2,20% | 100.312,00 |
| 05.05.2026 | 11,02 | 11,16 | 10,92 | 11,10 | -1,23% | 58.479,00 |
| 04.05.2026 | 11,27 | 11,28 | 11,20 | 11,24 | -1,20% | 84.624,00 |
| 30.04.2026 | 11,28 | 11,41 | 11,15 | 11,38 | -1,98% | 70.366,00 |
| 29.04.2026 | 11,72 | 11,89 | 11,58 | 11,61 | 3,00% | 303.174,00 |
| 28.04.2026 | 11,41 | 11,43 | 11,16 | 11,27 | -2,80% | 76.531,00 |
| 27.04.2026 | 11,47 | 11,63 | 11,41 | 11,60 | 4,00% | 132.270,00 |
| 24.04.2026 | 11,04 | 11,15 | 10,99 | 11,15 | -1,38% | 85.842,00 |
| 23.04.2026 | 11,33 | 11,44 | 11,28 | 11,31 | -3,36% | 77.855,00 |
| 22.04.2026 | 11,66 | 11,75 | 11,64 | 11,70 | -1,21% | 93.903,00 |