23,645€
-1,72%
Echtzeit-Aktienkurs BYD Co. Ltd.
Bid:
Ask:
Aktienkurse zur BYD Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 23,58 | 23,72 | 23,47 | 23,68 | -2,13% | 4.660,00 |
| 22.04.2024 | 23,97 | 24,28 | 23,80 | 24,19 | -0,04% | 2.800,00 |
| 19.04.2024 | 24,14 | 24,26 | 23,76 | 24,20 | -1,12% | 9.045,00 |
| 18.04.2024 | 24,68 | 24,68 | 24,23 | 24,48 | 1,12% | 12.450,00 |
| 17.04.2024 | 24,42 | 24,57 | 24,11 | 24,21 | -1,37% | 6.804,00 |
| 16.04.2024 | 24,62 | 24,66 | 24,35 | 24,54 | 0,25% | 11.218,00 |
| 15.04.2024 | 24,99 | 25,01 | 24,27 | 24,48 | -1,41% | 4.612,00 |
| 12.04.2024 | 25,12 | 25,29 | 24,62 | 24,83 | -0,12% | 5.468,00 |
| 11.04.2024 | 25,13 | 25,17 | 24,80 | 24,86 | 0,83% | 5.808,00 |
| 10.04.2024 | 24,79 | 24,96 | 24,45 | 24,66 | 0,26% | 13.174,00 |
| 09.04.2024 | 24,38 | 24,68 | 24,20 | 24,59 | 3,06% | 10.703,00 |
| 08.04.2024 | 23,80 | 24,03 | 23,73 | 23,86 | 1,06% | 11.609,00 |
| 05.04.2024 | 23,51 | 24,04 | 23,16 | 23,61 | 0,19% | 3.876,00 |
| 04.04.2024 | 23,59 | 23,74 | 23,39 | 23,57 | -0,08% | 1.921,00 |
| 03.04.2024 | 23,55 | 23,60 | 23,34 | 23,59 | -1,36% | 13.215,00 |
| 02.04.2024 | 24,13 | 24,16 | 23,76 | 23,91 | 2,18% | 11.927,00 |
| 28.03.2024 | 23,85 | 24,01 | 23,34 | 23,40 | -2,47% | 10.470,00 |
| 27.03.2024 | 24,09 | 24,15 | 23,67 | 23,99 | -5,09% | 33.687,00 |
| 26.03.2024 | 25,60 | 25,65 | 24,78 | 25,28 | 1,38% | 6.626,00 |
| 25.03.2024 | 24,86 | 25,05 | 24,36 | 24,94 | -0,95% | 17.820,00 |
| 22.03.2024 | 25,26 | 25,45 | 25,11 | 25,17 | -0,36% | 2.464,00 |
| 21.03.2024 | 25,41 | 25,49 | 25,16 | 25,27 | -0,49% | 4.104,00 |
| 20.03.2024 | 25,35 | 25,50 | 25,12 | 25,39 | -0,02% | 2.919,00 |
| 19.03.2024 | 25,32 | 25,44 | 24,85 | 25,40 | -1,10% | 6.687,00 |
| 18.03.2024 | 25,61 | 25,68 | 25,20 | 25,68 | 3,81% | 15.962,00 |
| 15.03.2024 | 24,66 | 24,79 | 24,51 | 24,74 | 0,78% | 8.599,00 |
| 14.03.2024 | 24,86 | 24,86 | 24,35 | 24,54 | 1,64% | 6.959,00 |
| 13.03.2024 | 24,51 | 24,59 | 24,10 | 24,15 | -0,75% | 11.627,00 |
| 12.03.2024 | 24,66 | 24,69 | 24,22 | 24,33 | 5,05% | 13.717,00 |
| 11.03.2024 | 23,05 | 23,35 | 22,74 | 23,16 | 5,96% | 25.455,00 |
| 08.03.2024 | 22,03 | 22,10 | 21,64 | 21,86 | -0,87% | 18.412,00 |
| 07.03.2024 | 22,08 | 22,38 | 21,97 | 22,05 | -2,47% | 28.636,00 |
| 06.03.2024 | 22,63 | 22,87 | 22,56 | 22,61 | 0,61% | 7.001,00 |
| 05.03.2024 | 22,60 | 22,60 | 22,03 | 22,47 | 1,03% | 7.303,00 |
| 04.03.2024 | 22,59 | 22,74 | 22,09 | 22,24 | -3,63% | 18.971,00 |
| 01.03.2024 | 23,02 | 23,21 | 22,95 | 23,08 | 1,02% | 21.015,00 |
| 29.02.2024 | 22,90 | 22,95 | 22,64 | 22,85 | 0,79% | 7.548,00 |
| 28.02.2024 | 22,71 | 23,00 | 22,59 | 22,67 | -3,77% | 15.409,00 |
| 27.02.2024 | 23,15 | 23,90 | 23,13 | 23,56 | 3,74% | 32.257,00 |
| 26.02.2024 | 22,31 | 22,77 | 21,93 | 22,71 | 4,25% | 35.490,00 |
| 23.02.2024 | 21,93 | 22,02 | 21,68 | 21,78 | -1,22% | 5.293,00 |
| 22.02.2024 | 21,99 | 22,21 | 21,81 | 22,05 | 0,58% | 48.001,00 |
| 21.02.2024 | 22,13 | 22,18 | 21,87 | 21,92 | 1,92% | 5.707,00 |
| 20.02.2024 | 21,49 | 21,80 | 21,41 | 21,51 | -4,12% | 11.882,00 |
| 19.02.2024 | 22,17 | 22,55 | 22,06 | 22,43 | -0,86% | 5.084,00 |
| 16.02.2024 | 22,60 | 22,80 | 22,42 | 22,63 | 3,11% | 8.386,00 |
| 15.02.2024 | 21,84 | 22,11 | 21,78 | 21,95 | -0,47% | 4.531,00 |
| 14.02.2024 | 21,83 | 22,16 | 21,68 | 22,05 | 0,53% | 6.844,00 |
| 13.02.2024 | 22,49 | 22,85 | 21,88 | 21,93 | -1,80% | 13.438,00 |
| 12.02.2024 | 21,82 | 22,66 | 21,78 | 22,33 | 2,56% | 21.471,00 |
| 09.02.2024 | 21,88 | 22,00 | 21,60 | 21,78 | -0,21% | 4.449,00 |
| 08.02.2024 | 21,92 | 22,06 | 21,80 | 21,82 | -0,26% | 11.344,00 |
| 07.02.2024 | 21,82 | 21,96 | 21,61 | 21,88 | 0,24% | 8.588,00 |
| 06.02.2024 | 21,54 | 21,83 | 21,45 | 21,83 | 6,67% | 12.431,00 |
| 05.02.2024 | 20,26 | 20,46 | 20,16 | 20,46 | 0,12% | 13.290,00 |
| 02.02.2024 | 20,31 | 20,48 | 20,22 | 20,44 | -2,22% | 8.135,00 |
| 01.02.2024 | 20,77 | 21,30 | 20,77 | 20,90 | 0,29% | 8.523,00 |
| 31.01.2024 | 20,64 | 20,90 | 20,22 | 20,84 | -0,90% | 16.922,00 |
| 30.01.2024 | 20,95 | 21,21 | 20,87 | 21,03 | -3,00% | 10.632,00 |
| 29.01.2024 | 21,80 | 22,10 | 21,55 | 21,68 | -4,81% | 19.889,00 |
| 26.01.2024 | 22,51 | 22,78 | 22,49 | 22,78 | -1,85% | 10.247,00 |
| 25.01.2024 | 23,36 | 23,44 | 23,21 | 23,21 | -1,40% | 4.618,00 |
| 24.01.2024 | 23,24 | 23,86 | 23,16 | 23,54 | -1,13% | 18.904,00 |
| 23.01.2024 | 23,10 | 23,92 | 23,07 | 23,81 | 4,43% | 13.601,00 |
| 22.01.2024 | 22,23 | 22,80 | 22,23 | 22,80 | -2,27% | 22.709,00 |
| 19.01.2024 | 22,89 | 23,33 | 22,89 | 23,33 | 0,34% | 4.442,00 |
| 18.01.2024 | 23,00 | 23,39 | 23,00 | 23,25 | 1,07% | 13.509,00 |
| 17.01.2024 | 22,66 | 23,07 | 22,66 | 23,00 | -4,31% | 18.028,00 |
| 16.01.2024 | 24,17 | 24,20 | 24,00 | 24,04 | -1,90% | 3.178,00 |
| 15.01.2024 | 24,21 | 24,50 | 24,09 | 24,50 | -0,24% | 19.999,00 |
| 12.01.2024 | 24,61 | 24,75 | 24,51 | 24,56 | -0,71% | 3.961,00 |
| 11.01.2024 | 24,64 | 24,94 | 24,61 | 24,74 | 2,89% | 9.070,00 |
| 10.01.2024 | 23,97 | 24,17 | 23,95 | 24,04 | -1,19% | 6.946,00 |
| 09.01.2024 | 24,31 | 24,55 | 24,22 | 24,33 | 0,16% | 12.471,00 |
| 08.01.2024 | 23,92 | 24,34 | 23,92 | 24,29 | -0,63% | 11.797,00 |
| 05.01.2024 | 24,43 | 24,52 | 24,35 | 24,45 | -0,75% | 6.934,00 |
| 04.01.2024 | 24,63 | 24,79 | 24,58 | 24,63 | -1,36% | 4.555,00 |
| 03.01.2024 | 24,56 | 25,01 | 24,56 | 24,97 | 1,44% | 4.704,00 |
| 02.01.2024 | 24,23 | 24,65 | 24,23 | 24,62 | -1,36% | 6.189,00 |
| 29.12.2023 | 24,90 | 25,06 | 24,78 | 24,96 | 0,18% | 4.105,00 |
| 28.12.2023 | 24,91 | 24,91 | 24,91 | 24,91 | 3,64% | - |
| 27.12.2023 | 23,93 | 24,10 | 23,84 | 24,04 | 0,06% | 8.669,00 |
| 22.12.2023 | 23,69 | 24,06 | 23,63 | 24,02 | 1,65% | 13.638,00 |
| 21.12.2023 | 23,46 | 23,73 | 23,43 | 23,63 | 2,25% | 17.310,00 |
| 20.12.2023 | 23,36 | 23,47 | 23,06 | 23,11 | -3,20% | 12.110,00 |
| 19.12.2023 | 23,56 | 23,89 | 23,56 | 23,88 | 0,34% | 5.880,00 |
| 18.12.2023 | 23,72 | 23,94 | 23,65 | 23,80 | -1,47% | 6.099,00 |
| 15.12.2023 | 24,44 | 24,59 | 24,15 | 24,15 | -0,94% | 7.749,00 |
| 14.12.2023 | 24,01 | 24,39 | 24,01 | 24,38 | 2,20% | 23.848,00 |
| 13.12.2023 | 23,98 | 24,15 | 23,73 | 23,86 | -2,51% | 19.976,00 |
| 12.12.2023 | 24,71 | 24,73 | 24,46 | 24,47 | -2,26% | 4.029,00 |
| 11.12.2023 | 24,65 | 25,04 | 24,65 | 25,04 | 0,02% | 17.002,00 |
| 08.12.2023 | 24,90 | 25,25 | 24,90 | 25,03 | -1,79% | 5.575,00 |
| 07.12.2023 | 25,19 | 25,58 | 25,13 | 25,49 | 0,06% | 10.814,00 |
| 06.12.2023 | 25,34 | 25,69 | 25,31 | 25,47 | 2,43% | 5.749,00 |
| 05.12.2023 | 24,50 | 24,90 | 24,50 | 24,87 | 0,46% | 5.328,00 |
| 04.12.2023 | 24,35 | 25,10 | 24,34 | 24,75 | 1,48% | 10.957,00 |
| 01.12.2023 | 24,35 | 24,39 | 24,18 | 24,39 | -1,05% | 9.777,00 |
| 30.11.2023 | 24,31 | 24,79 | 24,31 | 24,65 | -1,00% | 22.668,00 |
| 29.11.2023 | 24,33 | 25,24 | 24,33 | 24,90 | -3,11% | 29.352,00 |