24,565€
0,35%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 24,67 | 24,69 | 24,42 | 24,57 | 0,35% | 12.172,00 |
| 15.04.2024 | 24,99 | 25,02 | 24,27 | 24,48 | -0,93% | 56.004,00 |
| 12.04.2024 | 25,02 | 25,25 | 24,70 | 24,71 | -0,56% | 19.751,00 |
| 11.04.2024 | 25,07 | 25,19 | 24,80 | 24,85 | 1,02% | 31.984,00 |
| 10.04.2024 | 24,80 | 24,94 | 24,50 | 24,60 | 0,04% | 28.754,00 |
| 09.04.2024 | 24,46 | 24,67 | 24,19 | 24,59 | 2,46% | 23.075,00 |
| 08.04.2024 | 23,75 | 24,00 | 23,75 | 24,00 | 1,48% | 19.322,00 |
| 05.04.2024 | 23,55 | 23,86 | 23,14 | 23,65 | 1,07% | 12.731,00 |
| 04.04.2024 | 23,60 | 23,73 | 23,40 | 23,40 | -1,06% | 16.838,00 |
| 03.04.2024 | 23,62 | 23,67 | 23,39 | 23,65 | -1,38% | 38.346,00 |
| 02.04.2024 | 24,18 | 24,18 | 23,76 | 23,98 | 2,02% | 59.240,00 |
| 28.03.2024 | 23,80 | 24,00 | 23,40 | 23,51 | -2,06% | 50.870,00 |
| 27.03.2024 | 24,01 | 24,19 | 23,70 | 24,00 | -4,80% | 80.159,00 |
| 26.03.2024 | 25,54 | 25,60 | 24,79 | 25,21 | 1,24% | 44.168,00 |
| 25.03.2024 | 24,96 | 25,07 | 24,45 | 24,90 | -1,17% | 35.874,00 |
| 22.03.2024 | 25,39 | 25,42 | 25,11 | 25,20 | 0,22% | 32.092,00 |
| 21.03.2024 | 25,48 | 25,50 | 25,14 | 25,14 | -1,24% | 43.494,00 |
| 20.03.2024 | 25,46 | 25,49 | 25,07 | 25,46 | 0,39% | 60.349,00 |
| 19.03.2024 | 25,34 | 25,45 | 24,95 | 25,36 | -1,23% | 44.746,00 |
| 18.03.2024 | 25,51 | 25,67 | 25,26 | 25,67 | 3,95% | 117.331,00 |
| 15.03.2024 | 24,70 | 24,82 | 24,51 | 24,70 | 1,02% | 28.832,00 |
| 14.03.2024 | 24,79 | 24,88 | 24,38 | 24,45 | 1,22% | 46.773,00 |
| 13.03.2024 | 24,50 | 24,63 | 24,11 | 24,15 | -1,00% | 54.370,00 |
| 12.03.2024 | 24,49 | 24,69 | 24,22 | 24,40 | 5,08% | 88.946,00 |
| 11.03.2024 | 23,04 | 23,23 | 22,77 | 23,22 | 6,56% | 64.124,00 |
| 08.03.2024 | 22,17 | 22,17 | 21,61 | 21,79 | -0,89% | 30.500,00 |
| 07.03.2024 | 22,16 | 22,32 | 21,98 | 21,98 | -2,96% | 44.275,00 |
| 06.03.2024 | 22,70 | 22,89 | 22,57 | 22,65 | 0,73% | 29.891,00 |
| 05.03.2024 | 22,46 | 22,58 | 22,10 | 22,49 | 1,33% | 35.466,00 |
| 04.03.2024 | 22,66 | 22,75 | 22,10 | 22,19 | -3,98% | 43.029,00 |
| 01.03.2024 | 23,10 | 23,23 | 22,97 | 23,11 | 1,14% | 32.854,00 |
| 29.02.2024 | 22,99 | 22,99 | 22,70 | 22,85 | 0,71% | 61.092,00 |
| 28.02.2024 | 22,85 | 23,07 | 22,62 | 22,69 | -3,47% | 70.738,00 |
| 27.02.2024 | 23,18 | 23,92 | 23,18 | 23,51 | 3,27% | 140.854,00 |
| 26.02.2024 | 22,16 | 22,78 | 22,00 | 22,76 | 4,38% | 43.927,00 |
| 23.02.2024 | 21,90 | 22,04 | 21,77 | 21,81 | -0,86% | 28.171,00 |
| 22.02.2024 | 22,07 | 22,14 | 21,87 | 22,00 | 0,11% | 38.142,00 |
| 21.02.2024 | 22,20 | 22,20 | 21,91 | 21,97 | 1,78% | 29.712,00 |
| 20.02.2024 | 21,50 | 21,80 | 21,50 | 21,59 | -4,05% | 58.979,00 |
| 19.02.2024 | 22,19 | 22,50 | 22,08 | 22,50 | -0,68% | 30.852,00 |
| 16.02.2024 | 22,58 | 22,82 | 22,50 | 22,65 | 3,73% | 31.193,00 |
| 15.02.2024 | 21,90 | 22,09 | 21,70 | 21,84 | -1,06% | 27.940,00 |
| 14.02.2024 | 21,78 | 22,17 | 21,73 | 22,07 | 0,91% | 54.855,00 |
| 13.02.2024 | 22,63 | 22,85 | 21,86 | 21,87 | -2,82% | 65.110,00 |
| 12.02.2024 | 21,85 | 22,60 | 21,81 | 22,51 | 3,07% | 44.445,00 |
| 09.02.2024 | 21,81 | 21,90 | 21,62 | 21,84 | -0,55% | 57.182,00 |
| 08.02.2024 | 21,95 | 22,09 | 21,81 | 21,96 | 0,55% | 47.463,00 |
| 07.02.2024 | 21,86 | 21,95 | 21,66 | 21,84 | -0,34% | 93.700,00 |
| 06.02.2024 | 21,50 | 21,91 | 21,45 | 21,91 | 7,75% | 89.607,00 |
| 05.02.2024 | 20,36 | 20,46 | 20,21 | 20,34 | -0,59% | 80.801,00 |
| 02.02.2024 | 20,32 | 20,55 | 20,22 | 20,46 | -2,15% | 75.313,00 |
| 01.02.2024 | 20,77 | 21,27 | 20,67 | 20,91 | 0,65% | 64.901,00 |
| 31.01.2024 | 20,68 | 20,92 | 20,22 | 20,77 | -1,21% | 94.338,00 |
| 30.01.2024 | 21,00 | 21,24 | 20,84 | 21,03 | -2,44% | 124.126,00 |
| 29.01.2024 | 21,70 | 22,10 | 21,54 | 21,55 | -5,27% | 132.628,00 |
| 26.01.2024 | 22,51 | 22,82 | 22,50 | 22,75 | -2,74% | 57.765,00 |
| 25.01.2024 | 23,36 | 23,46 | 23,16 | 23,39 | -0,66% | 39.098,00 |
| 24.01.2024 | 23,28 | 23,90 | 23,20 | 23,55 | -1,11% | 61.795,00 |
| 23.01.2024 | 23,01 | 23,93 | 23,01 | 23,81 | 4,45% | 60.808,00 |
| 22.01.2024 | 22,30 | 22,85 | 22,29 | 22,80 | -2,17% | 60.583,00 |
| 19.01.2024 | 22,86 | 23,33 | 22,82 | 23,30 | 0,22% | 47.088,00 |
| 18.01.2024 | 23,06 | 23,39 | 22,96 | 23,25 | 0,56% | 43.970,00 |
| 17.01.2024 | 22,60 | 23,14 | 22,60 | 23,12 | -3,47% | 153.978,00 |
| 16.01.2024 | 24,21 | 24,25 | 23,95 | 23,95 | -2,22% | 25.888,00 |
| 15.01.2024 | 24,28 | 24,50 | 24,07 | 24,50 | -0,51% | 38.814,00 |
| 12.01.2024 | 24,73 | 24,82 | 24,46 | 24,62 | -0,55% | 49.868,00 |
| 11.01.2024 | 24,85 | 24,98 | 24,59 | 24,76 | 3,17% | 58.236,00 |
| 10.01.2024 | 24,05 | 24,19 | 23,95 | 24,00 | -1,05% | 42.353,00 |
| 09.01.2024 | 24,47 | 24,49 | 24,23 | 24,25 | -0,47% | 46.715,00 |
| 08.01.2024 | 24,04 | 24,39 | 23,95 | 24,37 | -0,35% | 77.727,00 |
| 05.01.2024 | 24,43 | 24,53 | 24,34 | 24,45 | -0,41% | 37.585,00 |
| 04.01.2024 | 24,54 | 24,80 | 24,54 | 24,55 | -1,74% | 59.503,00 |
| 03.01.2024 | 24,63 | 25,04 | 24,51 | 24,99 | 1,46% | 63.805,00 |
| 02.01.2024 | 24,29 | 24,70 | 24,21 | 24,63 | -1,10% | 145.882,00 |
| 29.12.2023 | 24,89 | 25,05 | 24,81 | 24,90 | -0,24% | 32.028,00 |
| 28.12.2023 | 24,63 | 25,05 | 24,55 | 24,96 | 3,96% | 97.744,00 |
| 27.12.2023 | 23,76 | 24,11 | 23,76 | 24,01 | 0,44% | 55.333,00 |
| 22.12.2023 | 23,60 | 24,15 | 23,51 | 23,91 | 0,72% | 64.837,00 |
| 21.12.2023 | 23,51 | 23,79 | 23,43 | 23,74 | 2,97% | 45.176,00 |
| 20.12.2023 | 23,41 | 23,46 | 23,05 | 23,05 | -3,44% | 51.096,00 |
| 19.12.2023 | 23,54 | 23,94 | 23,50 | 23,87 | 0,29% | 69.691,00 |
| 18.12.2023 | 23,72 | 23,98 | 23,56 | 23,80 | -1,45% | 66.397,00 |
| 15.12.2023 | 24,49 | 24,64 | 24,15 | 24,15 | -1,33% | 36.992,00 |
| 14.12.2023 | 24,08 | 24,48 | 23,96 | 24,48 | 1,28% | 43.322,00 |
| 13.12.2023 | 24,03 | 24,25 | 23,68 | 24,17 | -1,19% | 147.423,00 |
| 12.12.2023 | 24,71 | 24,82 | 24,40 | 24,46 | -2,30% | 57.863,00 |
| 11.12.2023 | 24,79 | 25,05 | 24,71 | 25,03 | -0,34% | 39.556,00 |
| 08.12.2023 | 24,99 | 25,24 | 24,90 | 25,12 | -1,57% | 35.056,00 |
| 07.12.2023 | 25,21 | 25,62 | 25,15 | 25,52 | 0,29% | 38.836,00 |
| 06.12.2023 | 25,33 | 25,79 | 25,23 | 25,44 | 2,33% | 61.533,00 |
| 05.12.2023 | 24,46 | 24,90 | 24,46 | 24,86 | 0,49% | 29.429,00 |
| 04.12.2023 | 24,29 | 25,14 | 24,26 | 24,74 | 1,44% | 75.567,00 |
| 01.12.2023 | 24,28 | 24,39 | 24,20 | 24,39 | -1,24% | 56.915,00 |
| 30.11.2023 | 24,36 | 24,88 | 24,30 | 24,70 | -0,60% | 82.769,00 |
| 29.11.2023 | 24,39 | 25,23 | 24,38 | 24,85 | -3,51% | 75.545,00 |
| 28.11.2023 | 25,72 | 25,90 | 25,61 | 25,75 | -2,39% | 32.850,00 |
| 27.11.2023 | 26,05 | 26,45 | 25,94 | 26,38 | -3,55% | 100.159,00 |
| 24.11.2023 | 26,91 | 27,35 | 26,80 | 27,35 | -3,98% | 48.397,00 |
| 23.11.2023 | 28,35 | 28,53 | 28,28 | 28,49 | 0,72% | 9.746,00 |
| 22.11.2023 | 28,21 | 28,56 | 28,17 | 28,28 | -0,28% | 16.928,00 |