24,415€
0,87%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 24,62 | 24,76 | 24,29 | 24,42 | 0,87% | 5.780,00 |
17.04.2024 | 24,41 | 24,58 | 24,17 | 24,21 | -1,37% | 9.393,00 |
16.04.2024 | 24,48 | 24,82 | 24,34 | 24,54 | 0,27% | 7.481,00 |
15.04.2024 | 24,83 | 25,10 | 24,28 | 24,48 | -1,43% | 7.686,00 |
12.04.2024 | 24,94 | 25,29 | 24,62 | 24,83 | -0,44% | 8.965,00 |
11.04.2024 | 24,66 | 25,30 | 24,66 | 24,94 | 1,14% | 8.661,00 |
10.04.2024 | 24,59 | 24,96 | 24,44 | 24,66 | 0,31% | 12.080,00 |
09.04.2024 | 23,89 | 24,65 | 23,89 | 24,59 | 2,93% | 8.911,00 |
08.04.2024 | 23,64 | 24,02 | 23,64 | 23,89 | 1,06% | 5.581,00 |
05.04.2024 | 23,54 | 24,04 | 23,19 | 23,64 | 1,05% | 17.883,00 |
04.04.2024 | 23,57 | 23,76 | 23,39 | 23,39 | -0,74% | 11.294,00 |
03.04.2024 | 23,59 | 23,64 | 23,37 | 23,57 | -1,71% | 16.380,00 |
02.04.2024 | 24,19 | 24,24 | 23,40 | 23,98 | 2,46% | 28.737,00 |
28.03.2024 | 23,93 | 23,99 | 23,38 | 23,40 | -2,37% | 26.021,00 |
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 |