48,200€
1,26%
Echtzeit-Aktienkurs BYD Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 48,80 | 49,30 | 48,10 | 48,20 | 0,84% | - |
| 24.04.2024 | 47,90 | 48,60 | 47,60 | 47,80 | 1,70% | - |
| 23.04.2024 | 47,40 | 47,60 | 47,00 | 47,00 | -2,89% | - |
| 22.04.2024 | 48,10 | 49,20 | 47,60 | 48,40 | 0,41% | - |
| 19.04.2024 | 48,50 | 48,80 | 47,80 | 48,20 | -1,23% | - |
| 18.04.2024 | 49,60 | 49,75 | 48,60 | 48,80 | 0,83% | - |
| 17.04.2024 | 49,30 | 49,30 | 48,40 | 48,40 | -1,22% | - |
| 16.04.2024 | 49,50 | 50,20 | 48,70 | 49,00 | 0,41% | - |
| 15.04.2024 | 50,40 | 50,40 | 48,80 | 48,80 | -1,21% | 100,00 |
| 12.04.2024 | 50,40 | 50,75 | 49,30 | 49,40 | -1,10% | 10,00 |
| 11.04.2024 | 50,40 | 51,00 | 49,50 | 49,95 | 1,11% | 20,00 |
| 10.04.2024 | 49,85 | 50,65 | 49,10 | 49,40 | 0,41% | - |
| 09.04.2024 | 49,10 | 49,20 | 48,60 | 49,20 | 2,93% | 543,00 |
| 08.04.2024 | 47,60 | 48,10 | 47,40 | 47,80 | 1,70% | 205,00 |
| 05.04.2024 | 46,40 | 48,00 | 46,20 | 47,00 | 0,00% | - |
| 04.04.2024 | 47,10 | 47,60 | 46,20 | 47,00 | -0,42% | 460,00 |
| 03.04.2024 | 47,30 | 47,30 | 46,50 | 47,20 | -1,26% | - |
| 02.04.2024 | 48,50 | 48,70 | 47,60 | 47,80 | 1,70% | 100,00 |
| 28.03.2024 | 47,80 | 48,30 | 46,60 | 47,00 | -1,26% | - |
| 27.03.2024 | 48,60 | 48,60 | 47,50 | 47,60 | -4,90% | 390,00 |
| 26.03.2024 | 51,25 | 51,75 | 49,70 | 50,05 | 0,70% | 208,00 |
| 25.03.2024 | 50,20 | 50,30 | 49,40 | 49,70 | -1,58% | 675,00 |
| 22.03.2024 | 50,75 | 51,25 | 50,10 | 50,50 | 0,00% | - |
| 21.03.2024 | 51,00 | 51,25 | 50,20 | 50,50 | 0,00% | - |
| 20.03.2024 | 51,00 | 51,00 | 50,25 | 50,50 | 0,00% | - |
| 19.03.2024 | 50,50 | 50,75 | 50,00 | 50,50 | 0,00% | 375,00 |
| 18.03.2024 | 51,50 | 52,00 | 50,25 | 50,50 | 2,85% | - |
| 15.03.2024 | 49,30 | 51,00 | 49,00 | 49,10 | 0,41% | 200,00 |
| 14.03.2024 | 50,20 | 50,45 | 48,60 | 48,90 | 1,24% | 180,00 |
| 13.03.2024 | 49,00 | 49,40 | 48,30 | 48,30 | -0,62% | - |
| 12.03.2024 | 49,10 | 49,85 | 48,40 | 48,60 | 4,97% | 25,00 |
| 11.03.2024 | 46,60 | 46,60 | 45,40 | 46,30 | 6,19% | 24,00 |
| 08.03.2024 | 44,40 | 44,40 | 42,40 | 43,60 | -1,36% | 175,00 |
| 07.03.2024 | 44,20 | 44,60 | 43,90 | 44,20 | -2,21% | - |
| 06.03.2024 | 45,30 | 45,80 | 45,10 | 45,20 | 0,89% | - |
| 05.03.2024 | 45,60 | 45,60 | 44,60 | 44,80 | 0,90% | 60,00 |
| 04.03.2024 | 45,20 | 45,70 | 44,20 | 44,40 | -3,69% | 344,00 |
| 01.03.2024 | 46,10 | 46,60 | 45,50 | 46,10 | 1,10% | 120,00 |
| 29.02.2024 | 45,70 | 46,20 | 43,50 | 45,60 | 0,88% | 20,00 |
| 28.02.2024 | 45,50 | 46,10 | 45,10 | 45,20 | -4,03% | 51,00 |
| 27.02.2024 | 46,30 | 47,50 | 46,30 | 47,10 | 3,74% | 1.036,00 |
| 26.02.2024 | 44,50 | 45,40 | 44,10 | 45,40 | 4,37% | 120,00 |
| 23.02.2024 | 44,00 | 44,00 | 43,40 | 43,50 | -1,14% | - |
| 22.02.2024 | 44,30 | 44,30 | 43,60 | 44,00 | 0,00% | - |
| 21.02.2024 | 44,60 | 44,60 | 43,70 | 44,00 | 2,33% | - |
| 20.02.2024 | 43,20 | 43,60 | 42,80 | 43,00 | -2,93% | - |
| 19.02.2024 | 44,30 | 44,60 | 44,00 | 44,30 | -1,99% | 1.078,00 |
| 16.02.2024 | 45,50 | 45,60 | 45,00 | 45,20 | 3,67% | 2.274,00 |
| 15.02.2024 | 43,80 | 44,00 | 43,10 | 43,60 | -0,46% | 150,00 |
| 14.02.2024 | 44,00 | 44,10 | 43,40 | 43,80 | 0,00% | 50,00 |
| 13.02.2024 | 43,10 | 45,20 | 43,10 | 43,80 | -1,79% | 3.025,00 |
| 12.02.2024 | 41,60 | 45,00 | 41,60 | 44,60 | 2,29% | 69,00 |
| 09.02.2024 | 43,70 | 43,70 | 42,90 | 43,60 | 0,00% | 50,00 |
| 08.02.2024 | 44,20 | 44,20 | 43,40 | 43,60 | 0,00% | 45,00 |
| 07.02.2024 | 43,80 | 43,80 | 43,20 | 43,60 | 0,23% | - |
| 06.02.2024 | 43,10 | 43,70 | 42,70 | 43,50 | 7,14% | 247,00 |
| 05.02.2024 | 40,80 | 41,00 | 40,20 | 40,60 | -1,46% | - |
| 02.02.2024 | 40,70 | 41,20 | 40,20 | 41,20 | -0,96% | 20,00 |
| 01.02.2024 | 41,60 | 42,00 | 41,10 | 41,60 | 0,00% | 100,00 |
| 31.01.2024 | 41,60 | 41,80 | 40,60 | 41,60 | -0,95% | 500,00 |
| 30.01.2024 | 42,10 | 42,40 | 41,50 | 42,00 | -2,33% | 250,00 |
| 29.01.2024 | 43,70 | 44,40 | 43,00 | 43,00 | -5,29% | 40,00 |
| 26.01.2024 | 45,10 | 45,60 | 44,60 | 45,40 | -2,58% | 6,00 |
| 25.01.2024 | 46,90 | 46,90 | 46,30 | 46,60 | -0,85% | 10,00 |
| 24.01.2024 | 46,60 | 47,60 | 46,30 | 47,00 | -1,26% | 120,00 |
| 23.01.2024 | 46,40 | 47,80 | 45,90 | 47,60 | 4,39% | - |
| 22.01.2024 | 44,60 | 45,80 | 44,40 | 45,60 | -1,72% | 1.001,00 |
| 19.01.2024 | 46,00 | 46,60 | 45,80 | 46,40 | 0,00% | - |
| 18.01.2024 | 46,30 | 46,70 | 45,90 | 46,40 | 0,87% | 132,00 |
| 17.01.2024 | 45,40 | 46,30 | 45,40 | 46,00 | -4,17% | 998,00 |
| 16.01.2024 | 48,40 | 48,70 | 47,80 | 48,00 | -0,62% | 70,00 |
| 15.01.2024 | 48,60 | 48,60 | 48,00 | 48,30 | -1,83% | - |
| 12.01.2024 | 49,75 | 49,75 | 49,00 | 49,20 | -0,40% | 150,00 |
| 11.01.2024 | 49,60 | 49,85 | 49,10 | 49,40 | 3,13% | 148,00 |
| 10.01.2024 | 48,20 | 48,30 | 47,70 | 47,90 | -1,44% | 30,00 |
| 09.01.2024 | 48,90 | 48,90 | 48,20 | 48,60 | 0,00% | 100,00 |
| 08.01.2024 | 48,00 | 48,60 | 47,70 | 48,60 | -0,41% | - |
| 05.01.2024 | 49,40 | 49,40 | 48,60 | 48,80 | -0,61% | 628,00 |
| 04.01.2024 | 49,40 | 49,80 | 48,80 | 49,10 | -1,41% | 855,00 |
| 03.01.2024 | 49,65 | 50,75 | 48,80 | 49,80 | 1,43% | 100,00 |
| 02.01.2024 | 48,60 | 50,15 | 48,30 | 49,10 | -1,60% | - |
| 29.12.2023 | 49,95 | 50,20 | 49,55 | 49,90 | 0,20% | 100,00 |
| 28.12.2023 | 49,75 | 50,40 | 49,10 | 49,80 | 3,75% | - |
| 27.12.2023 | 47,90 | 48,20 | 47,50 | 48,00 | 0,42% | 270,00 |
| 22.12.2023 | 47,40 | 48,00 | 47,10 | 47,80 | 0,84% | 100,00 |
| 21.12.2023 | 47,40 | 47,60 | 46,90 | 47,40 | 2,60% | - |
| 20.12.2023 | 47,10 | 47,60 | 46,00 | 46,20 | -2,94% | 323,00 |
| 19.12.2023 | 47,40 | 47,80 | 47,20 | 47,60 | 0,85% | - |
| 18.12.2023 | 47,70 | 48,10 | 47,20 | 47,20 | -2,07% | - |
| 15.12.2023 | 49,20 | 49,40 | 46,30 | 48,20 | -1,23% | 175,00 |
| 14.12.2023 | 48,30 | 48,80 | 48,00 | 48,80 | 1,24% | - |
| 13.12.2023 | 48,50 | 48,90 | 47,50 | 48,20 | -1,63% | 420,00 |
| 12.12.2023 | 49,75 | 49,75 | 48,80 | 49,00 | -2,29% | 10,00 |
| 11.12.2023 | 49,85 | 50,15 | 49,30 | 50,15 | 0,00% | 30,00 |
| 08.12.2023 | 50,20 | 50,75 | 49,85 | 50,15 | -1,67% | 10,00 |
| 07.12.2023 | 50,65 | 51,25 | 50,40 | 51,00 | 0,49% | - |
| 06.12.2023 | 50,75 | 51,25 | 50,45 | 50,75 | 2,32% | - |
| 05.12.2023 | 49,20 | 49,90 | 49,10 | 49,60 | 0,40% | - |
| 04.12.2023 | 48,90 | 50,05 | 48,50 | 49,40 | 2,49% | 1.000,00 |
| 01.12.2023 | 48,80 | 49,20 | 47,90 | 48,20 | -2,43% | - |