23,475€
-2,09%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 23,87 | 24,10 | 23,37 | 23,48 | -2,09% | 363.955,00 |
27.03.2024 | 24,14 | 24,18 | 23,67 | 23,98 | -5,29% | 716.526,00 |
26.03.2024 | 25,51 | 25,65 | 24,76 | 25,32 | 1,53% | 443.857,00 |
25.03.2024 | 24,99 | 25,06 | 24,41 | 24,93 | -0,95% | 712.010,00 |
22.03.2024 | 25,26 | 25,50 | 25,11 | 25,17 | -0,32% | 169.703,00 |
21.03.2024 | 25,41 | 25,51 | 25,11 | 25,25 | -0,54% | 177.531,00 |
20.03.2024 | 25,38 | 25,58 | 25,10 | 25,39 | -0,20% | 208.634,00 |
19.03.2024 | 25,34 | 25,49 | 24,80 | 25,44 | -0,70% | 366.446,00 |
18.03.2024 | 25,60 | 25,65 | 25,17 | 25,62 | 3,85% | 624.832,00 |
15.03.2024 | 24,53 | 24,82 | 24,51 | 24,67 | 0,59% | 297.186,00 |
14.03.2024 | 24,80 | 24,86 | 24,35 | 24,53 | 1,55% | 437.957,00 |
13.03.2024 | 24,50 | 24,60 | 24,10 | 24,15 | -0,76% | 437.871,00 |
12.03.2024 | 24,41 | 24,74 | 24,21 | 24,34 | 5,14% | 805.749,00 |
11.03.2024 | 23,01 | 23,32 | 22,76 | 23,15 | 5,59% | 550.095,00 |
08.03.2024 | 21,99 | 22,10 | 21,62 | 21,92 | -0,61% | 325.444,00 |
07.03.2024 | 22,08 | 22,44 | 21,97 | 22,06 | -2,44% | 389.957,00 |
06.03.2024 | 22,56 | 22,89 | 22,50 | 22,61 | 0,59% | 198.918,00 |
05.03.2024 | 22,52 | 22,69 | 22,01 | 22,48 | 1,17% | 338.770,00 |
04.03.2024 | 22,74 | 22,75 | 22,05 | 22,22 | -3,61% | 600.694,00 |
01.03.2024 | 23,02 | 23,24 | 22,93 | 23,05 | 1,00% | 483.874,00 |
29.02.2024 | 22,88 | 22,97 | 22,63 | 22,82 | 0,67% | 349.934,00 |
28.02.2024 | 22,75 | 23,03 | 22,59 | 22,67 | -3,78% | 771.837,00 |
27.02.2024 | 23,15 | 23,93 | 23,10 | 23,56 | 3,69% | 1.767.773,00 |
26.02.2024 | 22,29 | 22,80 | 21,97 | 22,72 | 4,30% | 599.945,00 |
23.02.2024 | 21,98 | 22,04 | 21,66 | 21,78 | -1,43% | 233.984,00 |
22.02.2024 | 21,97 | 22,22 | 21,83 | 22,10 | 0,35% | 316.019,00 |
21.02.2024 | 22,15 | 22,20 | 21,89 | 22,02 | 2,17% | 228.357,00 |
20.02.2024 | 21,50 | 21,81 | 21,50 | 21,55 | -4,16% | 458.770,00 |
19.02.2024 | 22,12 | 22,55 | 22,06 | 22,49 | -0,62% | 351.047,00 |
16.02.2024 | 22,55 | 22,84 | 22,43 | 22,63 | 3,09% | 312.934,00 |
15.02.2024 | 21,85 | 22,13 | 21,76 | 21,95 | -0,45% | 369.983,00 |
14.02.2024 | 21,83 | 22,20 | 21,68 | 22,05 | 0,66% | 288.668,00 |
13.02.2024 | 22,63 | 22,88 | 21,79 | 21,91 | -2,06% | 566.839,00 |
12.02.2024 | 21,83 | 22,65 | 21,79 | 22,37 | 2,71% | 531.711,00 |
09.02.2024 | 21,82 | 21,93 | 21,62 | 21,78 | -0,30% | 280.684,00 |
08.02.2024 | 21,92 | 22,08 | 21,82 | 21,84 | -0,17% | 406.234,00 |
07.02.2024 | 21,83 | 21,96 | 21,61 | 21,88 | -0,33% | 384.294,00 |
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 |