BYD Co. Ltd.
[WKN: A0M4W9 | ISIN: CNE100000296]
Aktienkurse
25,244$ -2,37%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid: Ask:

Aktienkurse zur BYD Co. Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 25,75 25,78 25,22 25,24 -2,37% -
27.03.2024 26,00 26,00 25,78 25,86 -4,48% -
26.03.2024 27,42 27,42 26,87 27,07 0,22% -
25.03.2024 26,67 27,03 26,67 27,01 -0,95% -
22.03.2024 27,22 27,33 27,20 27,27 -0,78% -
21.03.2024 27,69 27,69 27,41 27,49 -0,45% -
20.03.2024 27,44 27,61 27,38 27,61 0,51% -
19.03.2024 27,51 27,55 27,15 27,47 -0,29% -
18.03.2024 27,84 27,84 27,45 27,55 2,76% -
15.03.2024 26,95 26,96 26,72 26,81 0,84% -
14.03.2024 27,06 27,06 26,53 26,59 0,48% -
13.03.2024 26,52 26,67 26,43 26,46 -0,47% -
12.03.2024 26,67 26,69 26,49 26,59 5,18% -
11.03.2024 25,01 25,42 25,01 25,28 5,68% -
08.03.2024 23,88 24,04 23,82 23,92 -0,90% -
07.03.2024 24,17 24,24 24,06 24,14 -2,00% -
06.03.2024 24,73 24,78 24,63 24,63 0,98% -
05.03.2024 24,39 24,48 24,27 24,39 1,01% -
04.03.2024 24,44 24,49 24,08 24,15 -3,40% -
01.03.2024 24,92 25,10 24,85 24,99 1,30% -
29.02.2024 24,66 24,74 24,61 24,67 0,45% -
28.02.2024 24,79 24,79 24,53 24,56 -3,97% -
27.02.2024 25,78 25,78 25,53 25,58 3,86% -
26.02.2024 24,26 24,68 24,21 24,63 4,67% -
23.02.2024 23,79 23,80 23,51 23,53 -1,42% -
22.02.2024 23,79 24,02 23,67 23,87 0,67% -
21.02.2024 23,90 23,93 23,71 23,71 1,98% -
20.02.2024 23,40 23,51 23,21 23,25 -4,66% -
16.02.2024 24,35 24,48 24,26 24,39 3,19% -
15.02.2024 23,56 23,65 23,46 23,63 -0,07% -
14.02.2024 23,50 23,69 23,30 23,65 0,74% -
13.02.2024 23,82 23,89 23,46 23,48 -2,59% -
12.02.2024 23,76 24,32 23,76 24,10 2,46% -
09.02.2024 23,41 23,53 23,36 23,52 0,05% -
08.02.2024 23,68 23,68 23,50 23,51 -0,28% -
07.02.2024 23,48 23,60 23,44 23,58 0,30% -
06.02.2024 23,23 23,54 23,11 23,51 7,25% -
05.02.2024 21,82 21,98 21,78 21,92 -0,92% -
02.02.2024 22,03 22,17 21,99 22,12 -2,65% -
01.02.2024 22,69 22,75 22,50 22,72 1,44% -
31.01.2024 22,38 22,66 22,37 22,40 -1,52% -
30.01.2024 22,77 22,86 22,62 22,75 -2,79% -
29.01.2024 23,61 23,67 23,29 23,40 -5,22% -
26.01.2024 24,60 24,75 24,60 24,69 -2,46% -
25.01.2024 25,22 25,38 25,12 25,31 -1,22% -
24.01.2024 25,91 26,04 25,47 25,62 -0,88% -
23.01.2024 25,52 25,89 25,52 25,85 3,98% -
22.01.2024 24,55 24,86 24,55 24,86 -2,07% -
19.01.2024 25,06 25,39 24,97 25,39 0,98% -
18.01.2024 25,27 25,37 25,02 25,14 0,15% -
17.01.2024 24,84 25,10 24,84 25,10 -3,63% -
16.01.2024 26,32 26,34 26,03 26,05 -3,49% -
12.01.2024 27,09 27,16 26,93 26,99 -0,35% -
11.01.2024 27,21 27,25 26,93 27,09 3,06% -
10.01.2024 26,33 26,37 26,25 26,28 -0,89% -
09.01.2024 26,63 26,63 26,52 26,52 -0,38% -
08.01.2024 26,31 26,66 26,31 26,62 -0,36% -
05.01.2024 26,74 26,88 26,71 26,72 -0,49% -
04.01.2024 26,95 27,07 26,85 26,85 -1,42% -
03.01.2024 26,97 27,25 26,97 27,24 1,27% -
02.01.2024 26,86 26,98 26,85 26,89 -2,41% -
28.12.2023 27,43 27,71 27,42 27,56 3,57% -
27.12.2023 26,68 26,71 26,58 26,61 0,90% -
22.12.2023 26,31 26,49 26,30 26,37 1,25% -
21.12.2023 25,89 26,07 25,80 26,05 3,23% -
20.12.2023 25,68 25,68 25,22 25,23 -3,54% -
19.12.2023 25,91 26,25 25,91 26,16 0,73% -
18.12.2023 26,05 26,05 25,74 25,97 -1,49% -
15.12.2023 26,79 26,80 26,36 26,36 -1,69% -
14.12.2023 26,35 26,91 26,35 26,82 2,07% -
13.12.2023 25,98 26,28 25,63 26,27 -0,49% -
12.12.2023 26,57 26,57 26,32 26,40 -1,83% -
11.12.2023 26,65 26,92 26,65 26,89 -0,44% -
08.12.2023 26,98 27,08 26,91 27,01 -1,82% -
07.12.2023 27,48 27,55 27,40 27,51 0,66% -
06.12.2023 27,67 27,71 27,33 27,33 1,98% -
05.12.2023 26,73 26,86 26,65 26,80 0,29% -
04.12.2023 26,75 26,84 26,62 26,72 1,01% -
01.12.2023 26,34 26,54 26,23 26,46 -1,65% -
30.11.2023 27,10 27,10 26,83 26,90 -1,43% -
29.11.2023 27,39 27,63 27,26 27,29 -3,49% -
28.11.2023 28,28 28,31 28,20 28,28 -2,05% -
27.11.2023 28,63 28,90 28,62 28,87 -3,08% -
24.11.2023 29,51 29,82 29,51 29,79 -3,23% -
22.11.2023 30,99 31,03 30,77 30,78 -0,77% -
21.11.2023 31,15 31,20 30,98 31,02 -2,59% -
20.11.2023 31,42 31,85 31,39 31,85 0,80% -
17.11.2023 31,64 31,64 31,54 31,60 0,32% -
16.11.2023 31,94 31,94 31,47 31,50 -2,54% -
15.11.2023 32,02 32,47 32,02 32,32 0,93% -
14.11.2023 31,51 32,07 31,51 32,02 2,14% -
13.11.2023 30,95 31,41 30,91 31,35 1,21% -
10.11.2023 31,00 31,04 30,87 30,98 -0,10% -
09.11.2023 31,53 31,53 31,00 31,01 -1,23% -
08.11.2023 31,57 31,63 31,23 31,39 -0,73% -
07.11.2023 31,54 31,80 31,54 31,62 -0,48% -
06.11.2023 31,74 31,80 31,59 31,78 2,16% -
03.11.2023 30,98 31,19 30,92 31,11 3,20% -
02.11.2023 29,99 30,22 29,99 30,14 -0,06% -
01.11.2023 30,12 30,24 29,88 30,16 -1,15% -