Börse:
18,933€
-0,04%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
18,915€
Ask:
18,950€
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 18,86 | 19,02 | 18,83 | 18,92 | -0,18% | - |
| 15.04.2021 | 18,66 | 19,20 | 18,56 | 18,96 | 0,29% | 357.969,00 |
| 14.04.2021 | 19,17 | 19,55 | 18,78 | 18,90 | 1,07% | 451.135,00 |
| 13.04.2021 | 18,35 | 18,90 | 18,10 | 18,70 | 1,36% | 448.843,00 |
| 12.04.2021 | 18,35 | 18,45 | 18,23 | 18,45 | -2,73% | 524.932,00 |
| 09.04.2021 | 18,99 | 19,17 | 18,84 | 18,97 | -2,33% | 313.141,00 |
| 08.04.2021 | 19,31 | 19,51 | 19,12 | 19,42 | 2,26% | 194.370,00 |
| 07.04.2021 | 19,37 | 19,38 | 18,90 | 18,99 | -3,16% | 376.027,00 |
| 06.04.2021 | 19,69 | 19,85 | 19,40 | 19,61 | 1,11% | 361.957,00 |
| 01.04.2021 | 18,95 | 19,66 | 18,87 | 19,40 | 4,50% | 596.314,00 |
| 31.03.2021 | 18,44 | 18,58 | 17,94 | 18,56 | -1,80% | 777.832,00 |
| 30.03.2021 | 18,23 | 19,10 | 18,07 | 18,90 | 1,50% | 744.422,00 |
| 29.03.2021 | 18,69 | 18,94 | 18,32 | 18,62 | -3,52% | 421.392,00 |
| 26.03.2021 | 19,38 | 19,59 | 18,81 | 19,30 | 2,77% | 595.266,00 |
| 25.03.2021 | 18,20 | 18,87 | 17,56 | 18,78 | 6,83% | 1.210.576,00 |
| 24.03.2021 | 18,40 | 18,68 | 17,16 | 17,58 | -9,19% | 2.234.645,00 |
| 23.03.2021 | 19,50 | 19,80 | 19,36 | 19,36 | -5,10% | 586.099,00 |
| 22.03.2021 | 20,36 | 20,60 | 20,10 | 20,40 | 0,29% | 265.243,00 |
| 19.03.2021 | 19,94 | 20,38 | 19,86 | 20,34 | 1,09% | 307.178,00 |
| 18.03.2021 | 20,97 | 20,97 | 20,11 | 20,12 | -4,42% | 422.180,00 |
| 17.03.2021 | 20,64 | 21,10 | 20,11 | 21,05 | 0,24% | 486.056,00 |
| 16.03.2021 | 20,48 | 21,24 | 20,37 | 21,00 | 2,69% | 716.509,00 |
| 15.03.2021 | 19,89 | 20,63 | 19,80 | 20,45 | -2,20% | 678.493,00 |
| 12.03.2021 | 21,11 | 21,11 | 20,51 | 20,91 | -4,08% | 987.244,00 |
| 11.03.2021 | 20,79 | 21,91 | 20,79 | 21,80 | 7,97% | 1.051.268,00 |
| 10.03.2021 | 20,32 | 20,57 | 19,89 | 20,19 | -2,70% | 849.315,00 |
| 09.03.2021 | 18,96 | 21,28 | 18,73 | 20,75 | 11,50% | 1.586.010,00 |
| 08.03.2021 | 19,12 | 19,79 | 18,61 | 18,61 | -11,55% | 1.705.975,00 |
| 05.03.2021 | 21,35 | 21,49 | 19,15 | 21,04 | 3,24% | 1.271.765,00 |
| 04.03.2021 | 21,30 | 21,34 | 19,67 | 20,38 | -7,78% | 1.728.998,00 |
| 03.03.2021 | 22,75 | 23,24 | 21,89 | 22,10 | -1,78% | 695.230,00 |
| 02.03.2021 | 23,16 | 23,61 | 22,50 | 22,50 | -5,06% | 763.918,00 |
| 01.03.2021 | 22,61 | 23,89 | 22,51 | 23,70 | 10,23% | 1.252.348,00 |
| 26.02.2021 | 20,90 | 21,60 | 20,30 | 21,50 | -0,69% | 1.565.768,00 |
| 25.02.2021 | 22,90 | 23,14 | 21,60 | 21,65 | -6,88% | 1.272.814,00 |
| 24.02.2021 | 22,10 | 23,87 | 22,05 | 23,25 | 1,09% | 2.675.560,00 |
| 23.02.2021 | 23,85 | 23,85 | 20,81 | 23,00 | -7,93% | 5.615.982,00 |
| 22.02.2021 | 25,57 | 25,70 | 24,70 | 24,98 | -6,62% | 1.072.112,00 |
| 19.02.2021 | 26,68 | 27,20 | 25,75 | 26,75 | -0,19% | 668.572,00 |
| 18.02.2021 | 27,60 | 27,66 | 26,10 | 26,80 | -5,43% | 953.965,00 |
| 17.02.2021 | 28,54 | 28,56 | 27,65 | 28,34 | -0,91% | 579.729,00 |
| 16.02.2021 | 28,61 | 28,74 | 28,30 | 28,60 | 1,42% | 335.129,00 |
| 15.02.2021 | 28,29 | 28,40 | 28,00 | 28,20 | -0,42% | 305.589,00 |
| 12.02.2021 | 28,34 | 28,39 | 27,82 | 28,32 | 0,60% | 329.027,00 |
| 11.02.2021 | 28,21 | 28,62 | 28,02 | 28,15 | 1,26% | 415.221,00 |
| 10.02.2021 | 28,36 | 28,71 | 27,80 | 27,80 | -0,75% | 739.513,00 |
| 09.02.2021 | 27,50 | 28,40 | 27,42 | 28,01 | 2,60% | 773.737,00 |
| 08.02.2021 | 26,99 | 27,39 | 26,76 | 27,30 | 0,81% | 769.226,00 |
| 05.02.2021 | 26,75 | 27,44 | 26,47 | 27,08 | -3,29% | 1.142.123,00 |
| 04.02.2021 | 27,45 | 28,20 | 27,23 | 28,00 | -1,06% | 1.111.719,00 |
| 03.02.2021 | 28,12 | 29,41 | 27,88 | 28,30 | -1,19% | 1.265.374,00 |
| 02.02.2021 | 28,22 | 29,00 | 27,71 | 28,64 | 6,87% | 1.474.311,00 |
| 01.02.2021 | 25,89 | 26,80 | 25,76 | 26,80 | 7,16% | 776.423,00 |
| 29.01.2021 | 25,69 | 25,99 | 24,82 | 25,01 | -3,81% | 595.329,00 |
| 28.01.2021 | 25,76 | 26,04 | 24,12 | 26,00 | -2,99% | 1.865.461,00 |
| 27.01.2021 | 27,52 | 27,53 | 26,15 | 26,80 | -4,80% | 1.175.788,00 |
| 26.01.2021 | 28,00 | 28,47 | 27,71 | 28,15 | -2,93% | 867.799,00 |
| 25.01.2021 | 28,80 | 29,49 | 28,63 | 29,00 | 5,69% | 1.197.830,00 |
| 22.01.2021 | 26,80 | 27,44 | 26,39 | 27,44 | 3,90% | 701.635,00 |
| 21.01.2021 | 26,30 | 26,64 | 25,97 | 26,41 | 6,41% | 964.556,00 |
| 20.01.2021 | 25,91 | 26,27 | 24,21 | 24,82 | -1,51% | 1.384.206,00 |
| 19.01.2021 | 24,90 | 25,64 | 24,66 | 25,20 | -1,56% | 717.774,00 |
| 18.01.2021 | 25,00 | 25,79 | 24,96 | 25,60 | 2,48% | 688.501,00 |
| 15.01.2021 | 26,10 | 26,20 | 24,22 | 24,98 | -5,06% | 2.170.286,00 |
| 14.01.2021 | 26,27 | 26,79 | 25,91 | 26,31 | -4,57% | 758.662,00 |
| 13.01.2021 | 27,16 | 27,80 | 26,81 | 27,57 | -1,15% | 832.180,00 |
| 12.01.2021 | 26,52 | 27,99 | 26,44 | 27,89 | 3,87% | 949.440,00 |
| 11.01.2021 | 26,70 | 27,40 | 26,40 | 26,85 | 4,07% | 1.066.926,00 |
| 08.01.2021 | 25,20 | 25,80 | 24,67 | 25,80 | 2,18% | 1.143.612,00 |
| 07.01.2021 | 24,22 | 25,25 | 24,22 | 25,25 | 6,99% | 1.129.806,00 |
| 06.01.2021 | 23,50 | 24,24 | 23,10 | 23,60 | -2,56% | 919.410,00 |
| 05.01.2021 | 24,32 | 24,49 | 23,73 | 24,22 | 5,30% | 1.119.716,00 |
| 04.01.2021 | 23,00 | 23,40 | 22,50 | 23,00 | 13,86% | 1.619.004,00 |
| 30.12.2020 | 20,45 | 20,54 | 20,08 | 20,20 | -1,46% | 215.071,00 |
| 29.12.2020 | 20,25 | 20,50 | 19,87 | 20,50 | -0,97% | 596.135,00 |
| 28.12.2020 | 21,20 | 21,25 | 20,70 | 20,70 | -0,48% | 626.754,00 |
| 23.12.2020 | 20,99 | 21,09 | 20,50 | 20,80 | 0,87% | 717.079,00 |
| 22.12.2020 | 20,46 | 20,88 | 20,23 | 20,62 | -3,55% | 981.108,00 |
| 21.12.2020 | 21,67 | 21,82 | 20,75 | 21,38 | 9,14% | 2.071.333,00 |
| 18.12.2020 | 19,49 | 19,73 | 19,20 | 19,59 | 2,03% | 547.250,00 |
| 17.12.2020 | 19,01 | 19,35 | 18,97 | 19,20 | -0,10% | 551.641,00 |
| 16.12.2020 | 19,08 | 19,36 | 18,96 | 19,22 | -2,44% | 772.581,00 |
| 15.12.2020 | 19,01 | 19,75 | 18,89 | 19,70 | 3,11% | 505.709,00 |
| 14.12.2020 | 18,85 | 19,19 | 18,82 | 19,11 | 4,40% | 546.565,00 |
| 11.12.2020 | 18,42 | 18,70 | 18,28 | 18,30 | -3,28% | 530.389,00 |
| 10.12.2020 | 18,75 | 18,92 | 18,41 | 18,92 | 0,37% | 509.389,00 |
| 09.12.2020 | 19,18 | 19,27 | 18,51 | 18,85 | -3,70% | 849.745,00 |
| 08.12.2020 | 19,59 | 19,64 | 19,21 | 19,58 | 2,38% | 666.716,00 |
| 07.12.2020 | 18,60 | 19,25 | 18,54 | 19,12 | 1,16% | 968.559,00 |
| 04.12.2020 | 18,61 | 19,09 | 18,47 | 18,90 | 3,56% | 898.313,00 |
| 03.12.2020 | 18,25 | 18,70 | 18,05 | 18,25 | -3,69% | 1.574.378,00 |
| 02.12.2020 | 18,75 | 19,25 | 18,40 | 18,95 | -3,76% | 2.437.271,00 |
| 01.12.2020 | 20,17 | 20,64 | 19,48 | 19,69 | 0,05% | 1.554.222,00 |
| 30.11.2020 | 19,99 | 20,27 | 19,40 | 19,68 | -3,48% | 1.198.837,00 |
| 27.11.2020 | 20,32 | 20,64 | 20,13 | 20,39 | -2,39% | 892.524,00 |
| 26.11.2020 | 20,48 | 21,11 | 20,27 | 20,89 | -1,00% | 744.769,00 |
| 25.11.2020 | 20,87 | 21,37 | 20,60 | 21,10 | -5,17% | 1.245.533,00 |
| 24.11.2020 | 21,52 | 22,43 | 21,34 | 22,25 | 0,14% | 1.223.021,00 |
| 23.11.2020 | 21,47 | 22,22 | 21,11 | 22,22 | 10,66% | 1.524.180,00 |
| 20.11.2020 | 19,96 | 20,13 | 19,66 | 20,08 | 4,86% | 869.275,00 |