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% | - |