2,918€
2,01%
Echtzeit-Aktienkurs BYD Electronic [International] Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Electronic [International] Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 3,03 | 3,05 | 2,98 | 3,05 | 6,57% | 7.079,00 |
| 25.04.2024 | 2,91 | 2,92 | 2,86 | 2,86 | -1,82% | 6.295,00 |
| 24.04.2024 | 2,95 | 2,95 | 2,86 | 2,91 | 0,28% | 934,00 |
| 23.04.2024 | 2,89 | 2,91 | 2,85 | 2,91 | 1,75% | 958,00 |
| 22.04.2024 | 2,85 | 2,87 | 2,80 | 2,86 | 0,21% | 12.013,00 |
| 19.04.2024 | 2,86 | 2,86 | 2,80 | 2,85 | -3,39% | 23.546,00 |
| 18.04.2024 | 2,93 | 2,98 | 2,93 | 2,95 | 0,07% | 4.790,00 |
| 17.04.2024 | 2,95 | 2,99 | 2,93 | 2,95 | -0,87% | 10.738,00 |
| 16.04.2024 | 3,00 | 3,00 | 2,94 | 2,97 | -2,94% | 23.241,00 |
| 15.04.2024 | 3,10 | 3,13 | 3,04 | 3,06 | -3,74% | 19.887,00 |
| 12.04.2024 | 3,22 | 3,25 | 3,18 | 3,18 | -1,94% | 8.134,00 |
| 11.04.2024 | 3,32 | 3,32 | 3,25 | 3,25 | -1,52% | 2.021,00 |
| 10.04.2024 | 3,32 | 3,34 | 3,30 | 3,30 | 3,98% | 2.719,00 |
| 09.04.2024 | 3,13 | 3,17 | 3,13 | 3,17 | 1,31% | 5.365,00 |
| 08.04.2024 | 3,19 | 3,19 | 3,12 | 3,13 | -2,95% | 5.673,00 |
| 05.04.2024 | 3,25 | 3,25 | 3,17 | 3,22 | -3,76% | 3.174,00 |
| 04.04.2024 | 3,35 | 3,35 | 3,27 | 3,35 | -2,10% | 13.245,00 |
| 03.04.2024 | 3,29 | 3,42 | 3,23 | 3,42 | -2,20% | 96.780,00 |
| 02.04.2024 | 3,45 | 3,52 | 3,44 | 3,50 | 2,19% | 46.154,00 |
| 28.03.2024 | 3,42 | 3,51 | 3,40 | 3,42 | -0,17% | 10.795,00 |
| 27.03.2024 | 3,37 | 3,43 | 3,37 | 3,43 | -0,32% | 2.140,00 |
| 26.03.2024 | 3,40 | 3,48 | 3,26 | 3,44 | -1,71% | 45.974,00 |
| 25.03.2024 | 3,45 | 3,52 | 3,45 | 3,50 | -1,69% | 13.468,00 |
| 22.03.2024 | 3,67 | 3,67 | 3,55 | 3,56 | -1,58% | 9.677,00 |
| 21.03.2024 | 3,62 | 3,62 | 3,53 | 3,62 | 3,61% | 8.372,00 |
| 20.03.2024 | 3,49 | 3,50 | 3,44 | 3,49 | -1,88% | 4.785,00 |
| 19.03.2024 | 3,49 | 3,56 | 3,44 | 3,56 | -0,06% | 17.704,00 |
| 18.03.2024 | 3,54 | 3,65 | 3,54 | 3,56 | 2,48% | 8.322,00 |
| 15.03.2024 | 3,49 | 3,50 | 3,43 | 3,47 | -4,51% | 8.278,00 |
| 14.03.2024 | 3,56 | 3,65 | 3,50 | 3,64 | -2,70% | 21.666,00 |
| 13.03.2024 | 3,70 | 3,74 | 3,67 | 3,74 | 4,30% | 6.700,00 |
| 12.03.2024 | 3,58 | 3,64 | 3,56 | 3,59 | 1,27% | 19.677,00 |
| 11.03.2024 | 3,48 | 3,54 | 3,45 | 3,54 | 2,64% | 13.403,00 |
| 08.03.2024 | 3,46 | 3,51 | 3,44 | 3,45 | 1,53% | 2.234,00 |
| 07.03.2024 | 3,36 | 3,40 | 3,33 | 3,40 | -2,22% | 7.422,00 |
| 06.03.2024 | 3,49 | 3,51 | 3,44 | 3,47 | -1,86% | 9.190,00 |
| 05.03.2024 | 3,56 | 3,57 | 3,50 | 3,54 | -2,18% | 4.261,00 |
| 04.03.2024 | 3,68 | 3,69 | 3,62 | 3,62 | 0,00% | 9.855,00 |
| 01.03.2024 | 3,65 | 3,71 | 3,60 | 3,62 | 2,41% | 17.388,00 |
| 29.02.2024 | 3,52 | 3,59 | 3,47 | 3,53 | 2,43% | 2.571,00 |
| 28.02.2024 | 3,41 | 3,45 | 3,38 | 3,45 | -3,63% | 10.380,00 |
| 27.02.2024 | 3,54 | 3,58 | 3,48 | 3,58 | 1,39% | 13.136,00 |
| 26.02.2024 | 3,53 | 3,53 | 3,50 | 3,53 | 4,16% | 3.040,00 |
| 23.02.2024 | 3,37 | 3,41 | 3,35 | 3,39 | -2,22% | 4.277,00 |
| 22.02.2024 | 3,49 | 3,56 | 3,46 | 3,47 | -0,80% | 75.205,00 |
| 21.02.2024 | 3,50 | 3,56 | 3,50 | 3,50 | 2,46% | 5.440,00 |
| 20.02.2024 | 3,47 | 3,47 | 3,41 | 3,41 | -4,96% | 27.339,00 |
| 19.02.2024 | 3,57 | 3,59 | 3,50 | 3,59 | -3,37% | 37.112,00 |
| 16.02.2024 | 3,65 | 3,72 | 3,63 | 3,71 | 6,97% | 13.297,00 |
| 15.02.2024 | 3,52 | 3,52 | 3,43 | 3,47 | 0,06% | 8.005,00 |
| 14.02.2024 | 3,46 | 3,49 | 3,42 | 3,47 | 0,29% | 8.071,00 |
| 13.02.2024 | 3,38 | 3,46 | 3,38 | 3,46 | 0,29% | 2.781,00 |
| 12.02.2024 | 3,45 | 3,45 | 3,41 | 3,45 | 1,26% | 10.661,00 |
| 09.02.2024 | 3,46 | 3,46 | 3,39 | 3,41 | 0,18% | 3.870,00 |
| 08.02.2024 | 3,40 | 3,48 | 3,40 | 3,40 | 1,58% | 1.035,00 |
| 07.02.2024 | 3,41 | 3,41 | 3,34 | 3,35 | -5,66% | 11.549,00 |
| 06.02.2024 | 3,34 | 3,60 | 3,34 | 3,55 | 13,50% | 85.285,00 |
| 05.02.2024 | 3,17 | 3,17 | 3,10 | 3,13 | -2,95% | 10.525,00 |
| 02.02.2024 | 3,19 | 3,22 | 3,15 | 3,22 | -0,74% | 8.611,00 |
| 01.02.2024 | 3,20 | 3,26 | 3,20 | 3,25 | 4,37% | 8.539,00 |
| 31.01.2024 | 3,18 | 3,18 | 3,11 | 3,11 | -4,13% | 22.978,00 |
| 30.01.2024 | 3,29 | 3,30 | 3,23 | 3,24 | -4,95% | 10.453,00 |
| 29.01.2024 | 3,34 | 3,48 | 3,34 | 3,41 | 2,93% | 10.762,00 |
| 26.01.2024 | 3,33 | 3,37 | 3,25 | 3,32 | -7,89% | 15.752,00 |
| 25.01.2024 | 3,58 | 3,60 | 3,51 | 3,60 | 2,83% | 7.520,00 |
| 24.01.2024 | 3,52 | 3,55 | 3,45 | 3,50 | -3,05% | 8.998,00 |
| 23.01.2024 | 3,49 | 3,61 | 3,43 | 3,61 | 8,41% | 11.906,00 |
| 22.01.2024 | 3,40 | 3,41 | 3,31 | 3,33 | -5,90% | 27.859,00 |
| 19.01.2024 | 3,59 | 3,60 | 3,52 | 3,54 | -3,78% | 22.522,00 |
| 18.01.2024 | 3,61 | 3,68 | 3,61 | 3,68 | 3,31% | 2.691,00 |
| 17.01.2024 | 3,61 | 3,64 | 3,55 | 3,56 | -7,75% | 13.542,00 |
| 16.01.2024 | 3,82 | 3,86 | 3,79 | 3,86 | 0,23% | 5.603,00 |
| 15.01.2024 | 3,74 | 3,86 | 3,68 | 3,85 | -5,77% | 25.165,00 |
| 12.01.2024 | 4,11 | 4,11 | 4,03 | 4,09 | 1,19% | 3.591,00 |
| 11.01.2024 | 4,12 | 4,12 | 4,04 | 4,04 | -1,25% | 1.633,00 |
| 10.01.2024 | 4,05 | 4,11 | 4,02 | 4,09 | 0,79% | 15.556,00 |
| 09.01.2024 | 4,04 | 4,06 | 3,98 | 4,06 | 0,40% | 12.092,00 |
| 08.01.2024 | 4,02 | 4,04 | 3,91 | 4,04 | -1,51% | 17.471,00 |
| 05.01.2024 | 4,11 | 4,11 | 4,03 | 4,10 | -1,77% | 4.097,00 |
| 04.01.2024 | 4,19 | 4,21 | 4,13 | 4,18 | -0,12% | 6.957,00 |
| 03.01.2024 | 4,16 | 4,19 | 4,08 | 4,18 | -1,58% | 6.793,00 |
| 02.01.2024 | 4,17 | 4,25 | 4,15 | 4,25 | -0,96% | 7.321,00 |
| 29.12.2023 | 4,17 | 4,29 | 4,17 | 4,29 | 3,67% | 18.687,00 |
| 28.12.2023 | 4,07 | 4,14 | 4,05 | 4,14 | 5,18% | 5.949,00 |
| 27.12.2023 | 4,00 | 4,07 | 3,93 | 3,94 | -0,86% | 14.708,00 |
| 22.12.2023 | 3,94 | 3,97 | 3,91 | 3,97 | 0,92% | 2.074,00 |
| 21.12.2023 | 3,88 | 3,94 | 3,87 | 3,93 | 2,18% | 2.561,00 |
| 20.12.2023 | 3,80 | 3,85 | 3,80 | 3,85 | 1,80% | 1.546,00 |
| 19.12.2023 | 3,80 | 3,85 | 3,78 | 3,78 | -1,56% | 3.918,00 |
| 18.12.2023 | 3,78 | 3,85 | 3,78 | 3,84 | -2,98% | 18.731,00 |
| 15.12.2023 | 3,91 | 4,00 | 3,91 | 3,96 | 0,76% | 8.243,00 |
| 14.12.2023 | 3,92 | 4,00 | 3,90 | 3,93 | -0,15% | 4.537,00 |
| 13.12.2023 | 3,82 | 3,94 | 3,82 | 3,94 | 2,42% | 19.718,00 |
| 12.12.2023 | 3,78 | 3,84 | 3,77 | 3,84 | 3,31% | 11.614,00 |
| 11.12.2023 | 3,74 | 3,74 | 3,65 | 3,72 | 0,92% | 8.045,00 |
| 08.12.2023 | 3,74 | 3,74 | 3,64 | 3,69 | -4,90% | 32.917,00 |
| 07.12.2023 | 3,85 | 3,89 | 3,83 | 3,88 | -1,87% | 12.424,00 |
| 06.12.2023 | 3,89 | 3,95 | 3,84 | 3,95 | 3,05% | 10.536,00 |
| 05.12.2023 | 3,79 | 3,83 | 3,72 | 3,83 | 0,42% | 4.313,00 |
| 04.12.2023 | 3,86 | 3,90 | 3,81 | 3,82 | -5,78% | 12.202,00 |