9,300€
-0,19%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 9,31 | 9,32 | 9,28 | 9,30 | -0,40% | - |
| 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 |
| 21.04.2026 | 11,85 | 11,92 | 11,76 | 11,84 | -1,45% | 32.704,00 |
| 20.04.2026 | 11,96 | 12,03 | 11,89 | 12,02 | -1,52% | 43.617,00 |
| 17.04.2026 | 12,09 | 12,28 | 12,04 | 12,20 | -0,06% | 105.790,00 |
| 16.04.2026 | 12,20 | 12,29 | 12,08 | 12,21 | 3,62% | 100.670,00 |
| 15.04.2026 | 11,78 | 11,81 | 11,62 | 11,78 | -1,61% | 96.308,00 |
| 14.04.2026 | 11,81 | 12,03 | 11,78 | 11,97 | 0,13% | 128.595,00 |
| 13.04.2026 | 12,04 | 12,07 | 11,91 | 11,96 | 4,11% | 146.024,00 |
| 10.04.2026 | 11,31 | 11,57 | 11,27 | 11,49 | 2,29% | 73.524,00 |
| 09.04.2026 | 11,19 | 11,27 | 11,14 | 11,23 | -3,32% | 157.097,00 |
| 08.04.2026 | 11,42 | 11,66 | 11,42 | 11,62 | 1,98% | 150.548,00 |
| 07.04.2026 | 11,59 | 11,59 | 11,25 | 11,39 | -1,52% | 125.905,00 |
| 02.04.2026 | 11,36 | 11,64 | 11,33 | 11,57 | 0,41% | 36.069,00 |
| 01.04.2026 | 11,40 | 11,63 | 11,38 | 11,52 | -2,14% | 53.354,00 |
| 31.03.2026 | 11,75 | 11,83 | 11,63 | 11,77 | 1,51% | 102.119,00 |
| 30.03.2026 | 11,62 | 11,74 | 11,54 | 11,60 | 7,28% | 133.721,00 |
| 27.03.2026 | 11,78 | 11,79 | 10,75 | 10,81 | -4,98% | 56.560,00 |
| 26.03.2026 | 11,44 | 11,52 | 11,35 | 11,38 | -3,38% | 80.574,00 |
| 25.03.2026 | 11,71 | 11,79 | 11,64 | 11,77 | 0,73% | 44.607,00 |
| 24.03.2026 | 11,64 | 11,79 | 11,55 | 11,69 | 1,11% | 118.151,00 |
| 23.03.2026 | 11,31 | 11,60 | 11,21 | 11,56 | 3,58% | 100.173,00 |
| 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 |