50,750€
5,73%
Echtzeit-Aktienkurs BYD Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 50,00 | 51,00 | 49,80 | 51,00 | 6,25% | 395,00 |
| 25.04.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | - |
| 24.04.2024 | 47,00 | 48,40 | 47,00 | 47,20 | -0,84% | 10,00 |
| 23.04.2024 | 46,40 | 47,60 | 46,40 | 47,60 | -1,65% | 1.000,00 |
| 22.04.2024 | 47,40 | 48,40 | 47,00 | 48,40 | 1,26% | 30,00 |
| 19.04.2024 | 47,60 | 47,80 | 47,60 | 47,80 | -1,24% | - |
| 18.04.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | 40,00 |
| 17.04.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 16.04.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -1,22% | - |
| 15.04.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,81% | - |
| 12.04.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | - |
| 11.04.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,41% | - |
| 10.04.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 1,23% | - |
| 09.04.2024 | 48,00 | 49,40 | 48,00 | 48,60 | 3,40% | 22,00 |
| 08.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
| 05.04.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -3,35% | - |
| 04.04.2024 | 46,60 | 47,80 | 46,60 | 47,80 | 1,27% | 50,00 |
| 03.04.2024 | 46,40 | 47,20 | 46,40 | 47,20 | -2,48% | 49,00 |
| 02.04.2024 | 49,60 | 49,60 | 47,40 | 48,40 | 3,42% | 150,00 |
| 28.03.2024 | 46,60 | 46,80 | 46,60 | 46,80 | -0,43% | - |
| 27.03.2024 | 49,20 | 49,20 | 47,00 | 47,00 | -7,84% | 201,00 |
| 26.03.2024 | 50,50 | 51,00 | 50,50 | 51,00 | 3,66% | 230,00 |
| 25.03.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -1,20% | - |
| 22.03.2024 | 50,00 | 50,00 | 49,80 | 49,80 | -1,39% | 400,00 |
| 21.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 20.03.2024 | 51,00 | 51,00 | 50,50 | 50,50 | -0,98% | 75,00 |
| 19.03.2024 | 50,00 | 51,00 | 50,00 | 51,00 | 2,00% | 363,00 |
| 18.03.2024 | 50,50 | 51,50 | 50,00 | 50,00 | 0,00% | 255,00 |
| 15.03.2024 | 49,00 | 50,00 | 49,00 | 50,00 | 2,04% | 800,00 |
| 14.03.2024 | 49,20 | 49,20 | 48,40 | 49,00 | 1,66% | 500,00 |
| 13.03.2024 | 49,20 | 49,20 | 48,20 | 48,20 | -1,63% | 218,00 |
| 12.03.2024 | 48,60 | 49,00 | 48,00 | 49,00 | 7,93% | 385,00 |
| 11.03.2024 | 46,40 | 46,40 | 45,40 | 45,40 | 2,25% | 20,00 |
| 08.03.2024 | 43,80 | 44,40 | 43,20 | 44,40 | 0,91% | 1.415,00 |
| 07.03.2024 | 43,80 | 44,80 | 43,80 | 44,00 | -3,93% | 1.745,00 |
| 06.03.2024 | 45,60 | 45,80 | 45,00 | 45,80 | 2,69% | 40,00 |
| 05.03.2024 | 44,60 | 44,80 | 44,60 | 44,60 | 0,45% | 164,00 |
| 04.03.2024 | 45,00 | 45,60 | 44,40 | 44,40 | -4,72% | 20,00 |
| 01.03.2024 | 45,80 | 46,60 | 45,80 | 46,60 | 3,56% | 32,00 |
| 29.02.2024 | 45,60 | 45,80 | 45,00 | 45,00 | 0,90% | 240,00 |
| 28.02.2024 | 46,00 | 46,00 | 44,60 | 44,60 | -6,30% | 395,00 |
| 27.02.2024 | 46,00 | 48,00 | 46,00 | 47,60 | 3,93% | 3.604,00 |
| 26.02.2024 | 44,00 | 45,80 | 43,80 | 45,80 | 5,53% | 95,00 |
| 23.02.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 22.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 21.02.2024 | 43,40 | 43,60 | 43,40 | 43,60 | 0,93% | - |
| 20.02.2024 | 43,80 | 43,80 | 43,20 | 43,20 | -4,42% | 110,00 |
| 19.02.2024 | 43,60 | 45,20 | 43,60 | 45,20 | -1,31% | 155,00 |
| 16.02.2024 | 44,40 | 45,80 | 44,40 | 45,80 | 6,02% | 36,00 |
| 15.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 14.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -5,26% | - |
| 13.02.2024 | 43,60 | 45,60 | 43,60 | 45,60 | 3,64% | 133,00 |
| 12.02.2024 | 44,40 | 44,40 | 43,80 | 44,00 | 2,33% | 212,00 |
| 09.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 08.02.2024 | 43,20 | 44,20 | 43,20 | 43,20 | 0,93% | 770,00 |
| 07.02.2024 | 44,20 | 44,20 | 42,80 | 42,80 | -2,28% | 60,00 |
| 06.02.2024 | 42,20 | 43,80 | 42,20 | 43,80 | 8,42% | 250,00 |
| 05.02.2024 | 41,00 | 41,00 | 40,20 | 40,40 | 0,00% | 52,00 |
| 02.02.2024 | 40,20 | 40,60 | 40,20 | 40,40 | -2,42% | 140,00 |
| 01.02.2024 | 40,80 | 41,40 | 40,80 | 41,40 | 0,98% | - |
| 31.01.2024 | 43,00 | 43,00 | 40,00 | 41,00 | -1,44% | 2.212,00 |
| 30.01.2024 | 42,40 | 42,80 | 41,20 | 41,60 | -5,02% | 601,00 |
| 29.01.2024 | 44,00 | 44,00 | 43,40 | 43,80 | -2,67% | 395,00 |
| 26.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 25.01.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
| 24.01.2024 | 45,60 | 47,60 | 45,60 | 46,40 | -3,73% | 7,00 |
| 23.01.2024 | 45,20 | 48,20 | 45,20 | 48,20 | 7,11% | 150,00 |
| 22.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 19.01.2024 | 45,20 | 46,20 | 45,20 | 45,60 | -0,44% | 10,00 |
| 18.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
| 17.01.2024 | 46,00 | 46,00 | 45,20 | 45,20 | -7,00% | 590,00 |
| 16.01.2024 | 47,60 | 48,60 | 47,60 | 48,60 | 0,83% | 416,00 |
| 15.01.2024 | 47,80 | 48,20 | 47,80 | 48,20 | -2,82% | 227,00 |
| 12.01.2024 | 48,60 | 49,60 | 48,60 | 49,60 | -0,40% | 85,00 |
| 11.01.2024 | 48,40 | 49,80 | 48,40 | 49,80 | 5,51% | 52,00 |
| 10.01.2024 | 47,40 | 47,40 | 47,20 | 47,20 | -2,88% | 100,00 |
| 09.01.2024 | 49,00 | 49,00 | 48,00 | 48,60 | -0,41% | 112,00 |
| 08.01.2024 | 50,00 | 50,00 | 46,80 | 48,80 | -0,41% | 309,00 |
| 05.01.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -1,21% | 100,00 |
| 04.01.2024 | 50,00 | 51,00 | 49,00 | 49,60 | 0,40% | 703,00 |
| 03.01.2024 | 49,00 | 51,00 | 49,00 | 49,40 | 0,82% | 7.286,00 |
| 02.01.2024 | 49,00 | 49,40 | 48,00 | 49,00 | -2,97% | 786,00 |
| 29.12.2023 | 50,50 | 51,00 | 49,00 | 50,50 | 1,41% | 136,00 |
| 28.12.2023 | 48,60 | 49,80 | 48,60 | 49,80 | 2,89% | 2.188,00 |
| 27.12.2023 | 48,20 | 48,40 | 47,00 | 48,40 | 2,11% | 524,00 |
| 22.12.2023 | 47,00 | 47,40 | 47,00 | 47,40 | -1,66% | 222,00 |
| 21.12.2023 | 47,00 | 48,20 | 47,00 | 48,20 | 1,26% | 230,00 |
| 20.12.2023 | 46,20 | 47,60 | 46,20 | 47,60 | 1,71% | 72,00 |
| 19.12.2023 | 46,40 | 46,80 | 46,40 | 46,80 | -2,09% | 21,00 |
| 18.12.2023 | 46,80 | 48,60 | 46,80 | 47,80 | -0,42% | 160,00 |
| 15.12.2023 | 48,00 | 48,00 | 48,00 | 48,00 | -2,44% | - |
| 14.12.2023 | 47,40 | 49,20 | 47,40 | 49,20 | 3,80% | 50,00 |
| 13.12.2023 | 47,60 | 47,60 | 47,40 | 47,40 | -1,66% | 88,00 |
| 12.12.2023 | 48,80 | 48,80 | 48,20 | 48,20 | -4,55% | 20,00 |
| 11.12.2023 | 50,00 | 50,50 | 49,20 | 50,50 | 1,00% | 1.514,00 |
| 08.12.2023 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 07.12.2023 | 49,60 | 50,00 | 49,60 | 50,00 | -3,85% | 800,00 |
| 06.12.2023 | 50,00 | 52,00 | 50,00 | 52,00 | 4,00% | 5,00 |
| 05.12.2023 | 48,20 | 50,00 | 48,20 | 50,00 | 0,81% | 37,00 |
| 04.12.2023 | 47,80 | 51,00 | 47,80 | 49,60 | 2,06% | 648,00 |