WKN: | A0M4W9 |
ISIN: | CNE100000296 |
Land: | China |
Branche: | Technologie |
Sektor: | Elektronik/Elektrotechnik |
Weshalb die BYD-Aktie
ein AA-Rating hat,
erfahren Sie im Performance-Check
vom 18. September 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
17.09.2025 |
12,24 12,23 |
12,23 12,23 |
12,23 | 12,23 |
71.150 1,45% |
1,45% |
16.09.2025 |
11,86 12,05 |
12,28 11,86 |
11,86 | 12,05 |
80.269 1,52% |
1,52% |
15.09.2025 |
11,91 11,87 |
11,91 11,77 |
11,77 | 11,87 |
26.748 4,12% |
4,12% |
12.09.2025 |
11,63 11,40 |
11,63 11,40 |
11,40 | 11,40 |
37.464 -1,81% |
-1,81% |
11.09.2025 |
11,53 11,61 |
11,61 11,61 |
11,61 | 11,61 |
114.667 0,52% |
0,52% |
10.09.2025 |
11,62 11,55 |
11,64 11,47 |
11,47 | 11,55 |
100.945 -0,94% |
-0,94% |
09.09.2025 |
11,50 11,66 |
11,66 11,47 |
11,47 | 11,66 |
515.699 0,87% |
0,87% |
08.09.2025 |
11,52 11,56 |
11,61 11,43 |
11,43 | 11,56 |
295.995 1,49% |
1,49% |
05.09.2025 |
11,51 11,39 |
11,70 11,36 |
11,36 | 11,39 |
67.327 -1,04% |
-1,04% |
04.09.2025 |
11,61 11,51 |
11,65 11,36 |
11,36 | 11,51 |
456.614 -3,28% |
-3,28% |
03.09.2025 |
12,00 11,90 |
12,00 11,79 |
11,79 | 11,90 |
40.181 -0,96% |
-0,96% |
02.09.2025 |
11,99 12,02 |
12,20 11,85 |
11,85 | 12,02 |
143.855 1,26% |
1,26% |
01.09.2025 |
11,77 11,87 |
11,99 11,76 |
11,76 | 11,87 |
64.222 0,59% |
0,59% |
29.08.2025 |
12,66 11,80 |
12,84 11,55 |
11,55 | 11,80 |
642.466 -5,60% |
-5,60% |
28.08.2025 |
12,27 12,49 |
12,52 12,27 |
12,27 | 12,49 |
266.779 -1,85% |
-1,85% |
27.08.2025 |
12,87 12,73 |
12,87 12,60 |
12,60 | 12,73 |
70.157 -2,38% |
-2,38% |
26.08.2025 |
13,08 13,04 |
13,04 13,04 |
13,04 | 13,04 |
319.622 2,43% |
2,43% |
25.08.2025 |
12,70 12,73 |
12,76 12,63 |
12,63 | 12,73 |
224.954 1,03% |
1,03% |
22.08.2025 |
12,45 12,60 |
12,68 12,45 |
12,45 | 12,60 |
888.261 2,82% |
2,82% |
21.08.2025 |
12,27 12,26 |
12,35 12,21 |
12,21 | 12,26 |
175.452 -1,33% |
-1,33% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
11,00 11,21 |
11,49 10,43 |
10,43 | 11,21 | 1,91% |
Februar |
11,21 15,36 |
16,43 11,21 |
11,21 | 15,36 | 37,02% |
März |
15,36 15,70 |
16,53 13,36 |
13,36 | 15,70 | 2,21% |
April |
15,70 14,07 |
15,26 12,47 |
12,47 | 14,07 | -10,38% |
Mai |
14,07 14,64 |
17,45 14,07 |
14,07 | 14,64 | 4,05% |
Juni |
14,64 13,39 |
15,85 13,39 |
13,39 | 13,39 | -8,54% |
Juli |
13,39 12,86 |
14,70 12,86 |
12,86 | 12,86 | -3,96% |
August |
12,86 11,81 |
13,06 11,81 |
11,81 | 11,81 | -8,16% |
September |
11,81 12,26 |
12,26 11,44 |
11,44 | 12,26 | 3,81% |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
11,00 12,26 |
17,45 10,43 |
10,43 | 12,26 | 11,45% |
2024 |
8,30 11,00 |
12,62 6,78 |
6,78 | 11,00 | 32,53% |
2023 |
7,62 8,30 |
10,84 7,62 |
7,62 | 8,30 | 8,92% |
2022 |
9,90 7,62 |
13,86 6,61 |
6,61 | 7,62 | -23,03% |
2021 |
6,79 9,90 |
12,10 4,96 |
4,96 | 9,90 | 45,80% |
2020 |
1,47 6,79 |
7,37 1,38 |
1,38 | 6,79 | 361,90% |
2019 |
1,86 1,47 |
2,18 1,40 |
1,40 | 1,47 | -20,97% |
2018 |
2,45 1,86 |
2,67 1,50 |
1,50 | 1,86 | -24,08% |
2017 |
1,69 2,45 |
2,98 1,68 |
1,68 | 2,45 | 44,97% |
2016 |
1,72 1,69 |
2,19 1,26 |
1,26 | 1,69 | -1,74% |
2015 |
1,08 1,72 |
2,22 0,97 |
0,97 | 1,72 | 59,26% |
2014 |
1,15 1,08 |
1,92 0,98 |
0,98 | 1,08 | -6,09% |
2013 |
0,73 1,15 |
1,30 0,71 |
0,71 | 1,15 | 57,53% |
2012 |
0,5400 0,7300 |
0,9200 0,4400 |
0,4400 | 0,7300 | 35,19% |
2011 |
1,32 0,54 |
1,44 0,36 |
0,36 | 0,54 | -59,09% |
2010 |
2,00 1,32 |
2,67 1,31 |
1,31 | 1,32 | -34,00% |
2009 |
0,40 2,00 |
2,47 0,40 |
0,40 | 2,00 | 400,00% |
2008 |
0,3800 0,4000 |
0,6200 0,2000 |
0,2000 | 0,4000 | 5,26% |
2007 |
0,2500 0,3800 |
0,6000 0,2300 |
0,2300 | 0,3800 | 52,00% |
2006 |
0,1100 0,2500 |
0,2500 0,1100 |
0,1100 | 0,2500 | 127,27% |
2005 |
0,1600 0,1100 |
0,2100 0,0900 |
0,0900 | 0,1100 | -31,25% |
2004 |
0,1800 0,1600 |
0,2800 0,1600 |
0,1600 | 0,1600 | -11,11% |
2003 |
0,2000 0,1800 |
0,2200 0,1800 |
0,1800 | 0,1800 | -10,00% |