54,000€
-1,37%
Echtzeit-Aktienkurs BYD Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 54,75 | 54,75 | 53,50 | 54,00 | -1,37% | 10,00 |
| 02.05.2024 | 54,25 | 54,75 | 53,25 | 54,75 | 7,35% | 56,00 |
| 30.04.2024 | 51,75 | 52,25 | 49,85 | 51,00 | -1,45% | - |
| 29.04.2024 | 50,75 | 52,25 | 50,75 | 51,75 | 1,97% | 101,00 |
| 26.04.2024 | 48,60 | 51,50 | 48,60 | 50,75 | 4,42% | 189,00 |
| 25.04.2024 | 48,60 | 49,10 | 48,10 | 48,60 | 1,46% | 10,00 |
| 24.04.2024 | 47,00 | 48,50 | 47,00 | 47,90 | 1,91% | - |
| 23.04.2024 | 47,00 | 47,50 | 46,80 | 47,00 | -2,89% | 2,00 |
| 22.04.2024 | 48,00 | 48,50 | 47,60 | 48,40 | 0,62% | - |
| 19.04.2024 | 48,80 | 48,80 | 47,80 | 48,10 | -1,43% | 1,00 |
| 18.04.2024 | 48,40 | 49,60 | 48,40 | 48,80 | 0,83% | 2,00 |
| 17.04.2024 | 48,80 | 49,30 | 48,40 | 48,40 | -1,22% | - |
| 16.04.2024 | 48,90 | 49,60 | 48,70 | 49,00 | 0,20% | 4,00 |
| 15.04.2024 | 49,50 | 50,40 | 48,80 | 48,90 | -1,21% | - |
| 12.04.2024 | 49,80 | 50,75 | 49,30 | 49,50 | -0,60% | 47,00 |
| 11.04.2024 | 49,30 | 50,75 | 49,30 | 49,80 | 1,01% | 19,00 |
| 10.04.2024 | 49,20 | 50,25 | 48,90 | 49,30 | 0,20% | 3,00 |
| 09.04.2024 | 47,80 | 49,30 | 47,80 | 49,20 | 2,93% | 5,00 |
| 08.04.2024 | 47,00 | 48,00 | 47,00 | 47,80 | 1,70% | 12,00 |
| 05.04.2024 | 47,00 | 48,00 | 46,60 | 47,00 | 0,00% | - |
| 04.04.2024 | 47,20 | 47,60 | 46,90 | 47,00 | -0,42% | 51,00 |
| 03.04.2024 | 47,20 | 47,30 | 46,80 | 47,20 | -1,26% | 220,00 |
| 02.04.2024 | 48,40 | 48,80 | 47,00 | 47,80 | 1,70% | - |
| 28.03.2024 | 48,00 | 48,20 | 46,60 | 47,00 | -1,26% | 63,00 |
| 27.03.2024 | 50,25 | 50,25 | 47,60 | 47,60 | -5,27% | 12,00 |
| 26.03.2024 | 49,60 | 51,25 | 49,60 | 50,25 | 1,31% | - |
| 25.03.2024 | 50,25 | 50,25 | 49,20 | 49,60 | -1,29% | 39,00 |
| 22.03.2024 | 50,25 | 51,00 | 50,15 | 50,25 | 0,00% | - |
| 21.03.2024 | 50,75 | 51,00 | 50,25 | 50,25 | -0,99% | - |
| 20.03.2024 | 50,75 | 51,25 | 50,25 | 50,75 | 0,00% | - |
| 19.03.2024 | 50,25 | 50,75 | 49,90 | 50,75 | 1,00% | 71,00 |
| 18.03.2024 | 51,25 | 51,25 | 50,25 | 50,25 | 1,72% | 192,00 |
| 15.03.2024 | 48,90 | 49,60 | 48,90 | 49,40 | 1,02% | 45,00 |
| 14.03.2024 | 48,40 | 50,20 | 48,40 | 48,90 | 1,03% | - |
| 13.03.2024 | 49,20 | 49,30 | 48,30 | 48,40 | -0,82% | 27,00 |
| 12.03.2024 | 46,40 | 49,75 | 46,40 | 48,80 | 5,17% | 79,00 |
| 11.03.2024 | 43,60 | 46,40 | 43,60 | 46,40 | 6,42% | 137,00 |
| 08.03.2024 | 44,10 | 44,40 | 43,10 | 43,60 | -1,13% | 745,00 |
| 07.03.2024 | 45,40 | 45,40 | 43,90 | 44,10 | -2,43% | 1.259,00 |
| 06.03.2024 | 44,80 | 45,60 | 44,80 | 45,20 | 0,89% | 31,00 |
| 05.03.2024 | 44,40 | 45,60 | 44,40 | 44,80 | 0,90% | 3,00 |
| 04.03.2024 | 45,10 | 45,80 | 44,30 | 44,40 | -3,90% | 250,00 |
| 01.03.2024 | 45,70 | 46,40 | 45,70 | 46,20 | 1,09% | 88,00 |
| 29.02.2024 | 45,40 | 46,00 | 44,50 | 45,70 | 0,66% | - |
| 28.02.2024 | 47,10 | 47,10 | 45,20 | 45,40 | -3,61% | 90,00 |
| 27.02.2024 | 45,50 | 47,50 | 45,50 | 47,10 | 3,52% | 480,00 |
| 26.02.2024 | 43,70 | 45,50 | 43,70 | 45,50 | 4,12% | 108,00 |
| 23.02.2024 | 44,10 | 44,10 | 43,60 | 43,70 | -0,91% | 10,00 |
| 22.02.2024 | 44,10 | 44,30 | 43,70 | 44,10 | 0,00% | 1,00 |
| 21.02.2024 | 44,40 | 44,60 | 43,80 | 44,10 | 2,08% | 11,00 |
| 20.02.2024 | 42,80 | 44,00 | 42,80 | 43,20 | -3,79% | 312,00 |
| 19.02.2024 | 44,20 | 45,00 | 44,00 | 44,90 | -0,66% | 12,00 |
| 16.02.2024 | 43,70 | 45,40 | 43,70 | 45,20 | 3,43% | 1.130,00 |
| 15.02.2024 | 43,80 | 44,10 | 43,40 | 43,70 | -0,23% | 161,00 |
| 14.02.2024 | 43,90 | 44,00 | 43,60 | 43,80 | -0,23% | - |
| 13.02.2024 | 44,50 | 45,30 | 43,50 | 43,90 | -1,35% | 100,00 |
| 12.02.2024 | 43,60 | 45,10 | 43,30 | 44,50 | 2,06% | 996,00 |
| 09.02.2024 | 43,60 | 44,00 | 43,30 | 43,60 | 0,00% | 10,00 |
| 08.02.2024 | 43,80 | 44,20 | 43,50 | 43,60 | 0,00% | 61,00 |
| 07.02.2024 | 43,60 | 43,80 | 43,30 | 43,60 | 0,00% | 6,00 |
| 06.02.2024 | 40,60 | 43,70 | 40,60 | 43,60 | 7,39% | 243,00 |
| 05.02.2024 | 41,00 | 41,20 | 40,50 | 40,60 | -0,98% | 120,00 |
| 02.02.2024 | 41,60 | 41,60 | 39,70 | 41,00 | -1,44% | 1.046,00 |
| 01.02.2024 | 41,60 | 42,10 | 41,20 | 41,60 | 0,00% | 70,00 |
| 31.01.2024 | 41,80 | 42,10 | 40,70 | 41,60 | -0,48% | 1.125,00 |
| 30.01.2024 | 43,20 | 43,20 | 41,60 | 41,80 | -3,24% | 280,00 |
| 29.01.2024 | 45,40 | 45,40 | 43,10 | 43,20 | -4,85% | 1.168,00 |
| 26.01.2024 | 46,60 | 46,60 | 44,60 | 45,40 | -2,58% | 9,00 |
| 25.01.2024 | 46,10 | 46,90 | 46,10 | 46,60 | -1,06% | - |
| 24.01.2024 | 47,60 | 47,70 | 45,80 | 47,10 | -1,05% | 22,00 |
| 23.01.2024 | 45,60 | 47,70 | 45,60 | 47,60 | 4,39% | - |
| 22.01.2024 | 46,40 | 46,40 | 44,00 | 45,60 | -1,72% | 747,00 |
| 19.01.2024 | 46,40 | 46,60 | 45,30 | 46,40 | 0,00% | 56,00 |
| 18.01.2024 | 46,00 | 46,70 | 45,60 | 46,40 | 0,87% | - |
| 17.01.2024 | 48,00 | 48,00 | 45,10 | 46,00 | -4,17% | 235,00 |
| 16.01.2024 | 48,00 | 48,70 | 47,80 | 48,00 | -1,03% | 28,00 |
| 15.01.2024 | 49,20 | 49,20 | 48,10 | 48,50 | -1,42% | 40,00 |
| 12.01.2024 | 49,40 | 49,65 | 49,10 | 49,20 | -0,40% | 40,00 |
| 11.01.2024 | 49,50 | 49,80 | 49,10 | 49,40 | 3,35% | 241,00 |
| 10.01.2024 | 48,60 | 48,60 | 47,70 | 47,80 | -1,65% | 18,00 |
| 09.01.2024 | 48,60 | 49,20 | 48,30 | 48,60 | 0,00% | 285,00 |
| 08.01.2024 | 49,00 | 49,00 | 47,50 | 48,60 | -0,82% | 8,00 |
| 05.01.2024 | 49,20 | 49,60 | 48,60 | 49,00 | -0,41% | 15,00 |
| 04.01.2024 | 48,80 | 50,05 | 48,80 | 49,20 | -2,09% | - |
| 03.01.2024 | 49,20 | 50,75 | 48,80 | 50,25 | 2,13% | 55,00 |
| 02.01.2024 | 50,25 | 50,25 | 48,20 | 49,20 | -2,09% | 40,00 |
| 29.12.2023 | 49,50 | 50,30 | 49,50 | 50,25 | 1,52% | 70,00 |
| 28.12.2023 | 48,00 | 50,05 | 48,00 | 49,50 | 3,13% | 50,00 |
| 27.12.2023 | 47,60 | 48,20 | 47,50 | 48,00 | 0,42% | 262,00 |
| 22.12.2023 | 47,40 | 48,00 | 47,00 | 47,80 | 0,84% | 52,00 |
| 21.12.2023 | 47,10 | 47,80 | 46,90 | 47,40 | 1,72% | - |
| 20.12.2023 | 47,60 | 47,60 | 46,50 | 46,60 | -2,10% | 207,00 |
| 19.12.2023 | 47,40 | 47,80 | 46,90 | 47,60 | 0,42% | 63,00 |
| 18.12.2023 | 48,10 | 48,10 | 47,20 | 47,40 | -1,46% | 130,00 |
| 15.12.2023 | 49,00 | 49,20 | 47,50 | 48,10 | -1,03% | - |
| 14.12.2023 | 48,10 | 48,70 | 47,90 | 48,60 | 0,83% | 14,00 |
| 13.12.2023 | 48,40 | 48,70 | 47,50 | 48,20 | -1,63% | 217,00 |
| 12.12.2023 | 50,05 | 50,05 | 48,80 | 49,00 | -2,10% | - |
| 11.12.2023 | 49,40 | 50,40 | 49,30 | 50,05 | -0,40% | 700,00 |
| 08.12.2023 | 50,25 | 50,75 | 49,75 | 50,25 | -0,99% | 10,00 |