BYD Co. Ltd.
[WKN: A0M4W9 | ISIN: CNE100000296]
Aktienkurse
23,545€ -1,76%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid: Ask:

Aktienkurse zur BYD Co. Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 23,93 23,99 23,50 23,55 -1,76% 23.716,00
27.03.2024 24,23 24,39 23,72 23,97 -5,33% 32.384,00
26.03.2024 25,45 25,64 24,79 25,32 1,58% 51.718,00
25.03.2024 25,17 25,17 24,36 24,92 -0,99% 22.691,00
22.03.2024 25,26 25,47 25,13 25,17 -0,36% 9.211,00
21.03.2024 25,41 25,49 25,21 25,26 -0,97% 23.951,00
20.03.2024 25,40 25,51 25,12 25,51 0,42% 10.945,00
19.03.2024 25,21 25,45 24,88 25,40 -0,96% 21.508,00
18.03.2024 25,55 25,70 25,18 25,65 4,06% 27.884,00
15.03.2024 24,53 24,80 24,51 24,65 0,50% 15.580,00
14.03.2024 24,15 24,89 24,15 24,53 1,57% 13.349,00
13.03.2024 24,59 24,60 24,10 24,15 -0,98% 21.038,00
12.03.2024 23,16 24,68 23,16 24,39 5,32% 24.017,00
11.03.2024 21,92 23,26 21,92 23,16 5,63% 34.521,00
08.03.2024 22,08 22,08 21,64 21,92 -0,71% 10.687,00
07.03.2024 22,65 22,65 21,99 22,08 -2,42% 24.044,00
06.03.2024 22,49 22,86 22,49 22,63 0,61% 10.522,00
05.03.2024 22,26 22,68 22,08 22,49 1,02% 13.578,00
04.03.2024 22,55 22,75 22,09 22,26 -3,76% 18.878,00
01.03.2024 22,90 23,30 22,90 23,13 1,00% 15.139,00
29.02.2024 22,74 23,00 22,35 22,90 0,73% 10.312,00
28.02.2024 23,64 23,64 22,65 22,74 -4,21% 12.456,00
27.02.2024 22,79 23,97 22,79 23,74 3,33% 31.080,00
26.02.2024 21,85 22,97 21,85 22,97 5,11% 12.111,00
23.02.2024 22,17 22,17 21,72 21,85 -1,41% 6.911,00
22.02.2024 22,04 22,26 21,88 22,17 0,58% 5.866,00
21.02.2024 22,18 22,28 21,88 22,04 2,00% 3.772,00
20.02.2024 21,40 21,86 21,40 21,61 -3,88% 13.354,00
19.02.2024 22,07 22,54 21,97 22,48 -0,70% 8.162,00
16.02.2024 21,95 22,81 21,95 22,64 3,13% 22.060,00
15.02.2024 22,04 22,13 21,68 21,95 -0,44% 13.087,00
14.02.2024 21,97 22,18 21,68 22,05 0,80% 13.045,00
13.02.2024 22,39 22,86 21,84 21,87 -2,86% 14.195,00
12.02.2024 21,77 22,62 21,77 22,52 3,41% 29.511,00
09.02.2024 21,88 21,89 21,64 21,77 -0,39% 11.045,00
08.02.2024 21,95 22,08 21,81 21,86 -0,14% 17.337,00
07.02.2024 21,85 21,95 21,59 21,89 -0,28% 9.825,00
06.02.2024 21,52 21,95 21,36 21,95 7,94% 810.064,00
05.02.2024 20,22 20,49 20,18 20,34 -0,90% 619.303,00
02.02.2024 20,34 20,62 20,22 20,52 -2,56% 771.370,00
01.02.2024 20,76 21,30 20,68 21,06 0,96% 679.442,00
31.01.2024 20,60 20,92 20,22 20,86 -0,19% 1.090.291,00
30.01.2024 20,96 21,23 20,85 20,90 -2,79% 1.108.117,00
29.01.2024 21,85 22,09 21,50 21,50 -5,58% 2.095.333,00
26.01.2024 22,50 22,80 22,46 22,77 -2,69% 573.961,00
25.01.2024 23,37 23,46 23,14 23,40 -0,43% 327.169,00
24.01.2024 23,29 23,91 23,16 23,50 -1,49% 401.460,00
23.01.2024 23,06 23,94 23,06 23,86 4,83% 357.196,00
22.01.2024 22,30 22,87 22,18 22,76 -2,63% 749.577,00
19.01.2024 22,88 23,37 22,85 23,37 0,30% 299.080,00
18.01.2024 22,99 23,48 22,96 23,30 1,30% 384.863,00
17.01.2024 22,72 23,12 22,54 23,00 -3,36% 888.800,00
16.01.2024 24,20 24,25 23,80 23,80 -2,06% 251.065,00
15.01.2024 24,24 24,55 24,03 24,30 -1,52% 306.402,00
12.01.2024 24,73 24,81 24,40 24,68 -0,26% 249.703,00
11.01.2024 24,73 24,99 24,56 24,74 3,06% 479.790,00
10.01.2024 24,05 24,17 23,91 24,01 -1,30% 284.066,00
09.01.2024 24,40 24,47 24,22 24,32 -0,14% 277.975,00
08.01.2024 24,00 24,39 23,89 24,36 -0,39% 495.452,00
05.01.2024 24,40 24,54 24,33 24,45 -0,69% 274.562,00
04.01.2024 24,55 24,80 24,50 24,62 -1,44% 570.551,00
03.01.2024 24,60 25,00 24,55 24,98 1,46% 582.911,00
02.01.2024 24,27 24,67 24,17 24,62 -1,12% 650.496,00
29.12.2023 24,89 25,05 24,80 24,90 -0,26% 296.694,00
28.12.2023 24,56 25,05 24,53 24,97 3,96% 875.792,00
27.12.2023 23,93 24,14 23,80 24,02 0,08% 611.680,00
22.12.2023 23,59 24,14 23,53 24,00 1,03% 494.960,00
21.12.2023 23,47 23,78 23,40 23,75 3,04% 332.905,00
20.12.2023 23,40 23,49 23,05 23,05 -2,95% 536.206,00
19.12.2023 23,58 23,97 23,52 23,75 -0,61% 256.928,00
18.12.2023 23,70 23,98 23,47 23,90 -1,01% 421.807,00
15.12.2023 24,49 24,65 24,02 24,14 -1,45% 327.342,00
14.12.2023 24,08 24,50 23,95 24,50 1,01% 357.533,00
13.12.2023 23,99 24,30 23,56 24,25 -1,02% 969.380,00
12.12.2023 24,74 24,84 24,36 24,50 -1,53% 349.502,00
11.12.2023 24,83 25,05 24,63 24,88 -0,58% 305.196,00
08.12.2023 25,00 25,24 24,87 25,03 -1,84% 350.382,00
07.12.2023 25,23 25,58 25,11 25,50 0,24% 343.930,00
06.12.2023 25,17 25,78 25,16 25,44 2,31% 686.889,00
05.12.2023 24,45 24,97 24,45 24,86 0,53% 299.568,00
04.12.2023 24,35 25,13 24,27 24,73 1,94% 1.002.225,00
01.12.2023 24,30 24,46 24,16 24,26 -1,30% 431.805,00
30.11.2023 24,33 24,89 24,26 24,58 -1,32% 457.637,00
29.11.2023 24,40 25,25 24,31 24,91 -3,45% 843.023,00
28.11.2023 25,67 25,90 25,59 25,80 -2,20% 489.988,00
27.11.2023 26,00 26,39 25,75 26,38 -3,44% 705.448,00
24.11.2023 26,99 27,36 26,75 27,32 -4,32% 548.549,00
23.11.2023 28,28 28,56 28,27 28,56 0,58% 53.236,00
22.11.2023 28,24 28,56 28,09 28,39 -0,18% 179.772,00
21.11.2023 28,61 28,63 28,27 28,44 -2,59% 304.658,00
20.11.2023 28,58 29,20 28,51 29,20 0,52% 137.048,00
17.11.2023 28,96 29,15 28,86 29,05 -0,33% 67.457,00
16.11.2023 29,75 29,75 28,93 29,14 -1,92% 209.031,00
15.11.2023 29,36 29,95 29,28 29,71 1,21% 264.111,00
14.11.2023 29,26 29,50 28,95 29,36 0,02% 132.181,00
13.11.2023 28,82 29,35 28,82 29,35 1,29% 174.548,00
10.11.2023 28,96 29,15 28,60 28,98 -0,62% 128.987,00
09.11.2023 29,47 29,64 28,98 29,16 -0,88% 115.111,00
08.11.2023 29,31 29,68 29,01 29,42 -0,76% 115.651,00
07.11.2023 29,68 29,78 29,46 29,64 -0,13% 87.128,00