BYD Co Ltd-H

1211
🏛️ Deutschland →
11.99
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
07:55 11.85 11.85 11.82 11.84 127.3K
08:00 11.85 11.94 11.85 11.86 22.0K
08:05 11.87 11.97 11.87 11.97 79.7K
08:10 11.97 11.97 11.91 11.94 11.9K
08:15 11.91 11.95 11.90 11.94 19.0K
08:20 11.94 11.94 11.88 11.88 14.8K
08:25 11.93 11.93 11.89 11.89 0.6K
08:30 11.89 11.92 11.89 11.89 3.6K
08:35 11.87 11.90 11.84 11.90 2.3K
08:40 11.87 11.88 11.82 11.85 5.0K
08:45 11.88 11.90 11.84 11.89 5.7K
08:50 11.88 11.88 11.85 11.85 6.9K
08:55 11.87 11.87 11.81 11.86 5.4K
09:00 11.85 11.85 11.81 11.81 2.5K
09:05 11.83 11.83 11.80 11.80 3.2K
09:10 11.76 11.82 11.76 11.77 24.7K
09:15 11.77 11.81 11.73 11.78 13.9K
09:20 11.79 11.79 11.71 11.75 49.3K
09:25 11.75 11.80 11.75 11.80 5.5K
09:30 11.76 11.80 11.76 11.77 3.4K
09:35 11.80 11.80 11.80 11.80 1.6K
09:40 11.80 11.80 11.76 11.80 2.1K
09:45 11.80 11.80 11.76 11.80 1.8K
09:50 11.77 11.84 11.77 11.84 30.5K
09:55 11.85 11.89 11.78 11.78 0.8K
10:00 11.84 11.86 11.78 11.79 5.6K
10:05 11.85 11.85 11.79 11.81 5.3K
10:10 11.82 11.82 11.79 11.81 10.1K
10:15 11.81 11.81 11.79 11.81 1.6K
10:20 11.79 11.81 11.79 11.79 5.0K
10:25 11.81 11.81 11.79 11.81 2.8K
10:30 11.81 11.81 11.79 11.79 4.4K
10:35 11.79 11.81 11.79 11.81 4.6K
10:40 11.81 11.81 11.79 11.81 5.1K
10:45 11.81 11.85 11.81 11.85 24.8K
10:50 11.80 11.84 11.80 11.81 3.2K
10:55 11.84 11.84 11.80 11.80 1.2K
11:00 11.84 11.84 11.80 11.80 2.2K
11:05 11.80 11.84 11.80 11.84 1.1K
11:10 11.84 11.86 11.84 11.86 9.9K
11:15 11.86 11.86 11.84 11.86 5.9K
11:20 11.86 11.86 11.84 11.86 5.1K
11:25 11.86 11.86 11.86 11.86 5.0K
11:30 11.86 11.86 11.84 11.86 2.7K
11:35 11.86 11.86 11.84 11.84 4.0K
11:40 11.86 11.86 11.84 11.86 0.5K
11:45 11.85 11.86 11.85 11.86 0.0K
11:50 11.85 11.86 11.85 11.86 2.3K
11:55 11.85 11.86 11.85 11.86 3.3K
12:00 11.86 11.86 11.85 11.85 4.3K
12:05 11.86 11.86 11.85 11.85 6.6K
12:10 11.86 11.86 11.85 11.86 2.8K
12:15 11.86 11.86 11.86 11.86 0.3K
12:20 11.85 11.86 11.85 11.85 4.1K
12:25 11.86 11.86 11.85 11.85 1.0K
12:30 11.85 11.86 11.85 11.86 6.3K
12:35 11.85 11.86 11.85 11.85 8.7K
12:40 11.85 11.85 11.83 11.85 10.5K
12:45 11.83 11.85 11.83 11.83 4.2K
12:50 11.83 11.85 11.83 11.85 0.5K
12:55 11.83 11.86 11.83 11.86 1.1K
13:00 11.86 11.86 11.83 11.86 0.7K
13:05 11.83 11.85 11.83 11.83 4.2K
13:10 11.85 11.85 11.83 11.85 0.2K
13:15 11.84 11.85 11.84 11.85 2.4K
13:20 11.85 11.85 11.83 11.83 3.4K
13:25 11.83 11.83 11.81 11.81 4.4K
13:30 11.81 11.85 11.79 11.85 21.0K
13:35 11.85 11.85 11.79 11.85 2.7K
13:40 11.79 11.84 11.79 11.84 0.6K
13:45 11.81 11.84 11.79 11.80 6.1K
13:50 11.79 11.80 11.79 11.80 1.8K
13:55 11.80 11.80 11.80 11.80 6.2K
14:00 11.80 11.80 11.80 11.80 0.5K
14:05 11.80 11.80 11.79 11.80 4.4K
14:10 11.79 11.81 11.79 11.81 34.5K
14:15 11.80 11.80 11.79 11.79 0.2K
14:20 11.79 11.80 11.79 11.80 3.0K
14:25 11.80 11.80 11.79 11.80 0.7K
14:30 11.79 11.80 11.79 11.79 1.2K
14:35 11.80 11.80 11.79 11.80 1.0K
14:40 11.80 11.81 11.80 11.81 1.5K
14:45 11.81 11.84 11.81 11.84 4.9K
14:50 11.84 11.84 11.82 11.84 1.8K
14:55 11.84 11.84 11.84 11.84 1.6K
15:00 11.84 11.84 11.82 11.84 2.4K
15:05 11.84 11.84 11.81 11.81 2.5K
15:10 11.84 11.84 11.84 11.84 1.1K
15:15 11.84 11.85 11.83 11.85 5.9K
15:20 11.83 11.85 11.83 11.83 2.8K
15:25 11.83 11.83 11.83 11.83 1.6K
15:30 11.83 11.85 11.81 11.81 33.4K
15:35 11.80 11.85 11.80 11.85 0.1K
15:40 11.83 11.83 11.81 11.82 2.4K
15:45 11.82 11.85 11.82 11.82 3.0K
15:50 11.82 11.82 11.78 11.78 25.1K
15:55 11.81 11.85 11.81 11.85 5.8K
16:00 11.81 11.84 11.80 11.80 13.2K
16:05 11.80 11.84 11.79 11.84 1.8K
16:10 11.84 11.84 11.81 11.84 19.6K
16:15 11.85 11.85 11.84 11.84 3.5K
16:20 11.85 11.85 11.84 11.84 4.8K
16:25 11.85 11.85 11.83 11.83 4.9K
16:30 11.85 11.85 11.83 11.85 4.6K
16:35 11.85 11.85 11.83 11.85 29.0K
16:40 11.87 11.89 11.85 11.85 3.3K
16:45 11.83 11.88 11.83 11.88 4.9K
16:50 11.83 11.85 11.83 11.85 3.7K
16:55 11.86 11.89 11.83 11.85 5.8K
17:00 11.85 11.89 11.85 11.89 1.8K
17:05 11.89 11.89 11.85 11.85 0.5K
17:10 11.88 11.88 11.88 11.88 1.5K
17:15 11.88 11.88 11.85 11.85 0.7K
17:20 11.85 11.86 11.84 11.86 2.4K
17:25 11.86 11.90 11.84 11.87 3.6K
17:30 11.90 11.90 11.85 11.86 2.5K
17:35 11.86 11.90 11.86 11.90 2.5K
17:40 11.90 11.90 11.86 11.90 4.3K
17:45 11.90 11.90 11.86 11.90 0.5K
17:50 11.89 11.89 11.86 11.86 1.7K
17:55 11.89 11.89 11.86 11.89 2.7K
18:00 11.86 11.89 11.86 11.86 2.5K
18:05 11.88 11.88 11.86 11.88 3.4K
18:10 11.88 11.88 11.88 11.88 0.6K
18:15 11.88 11.88 11.87 11.88 1.8K
18:20 11.88 11.88 11.87 11.88 0.9K
18:25 11.88 11.88 11.87 11.88 1.6K
18:30 11.87 11.88 11.87 11.88 0.2K
18:35 11.87 11.88 11.87 11.87 1.6K
18:40 11.87 11.87 11.87 11.87 0.2K
18:45 11.87 11.87 11.86 11.86 1.1K
18:50 11.86 11.87 11.85 11.87 3.4K
18:55 11.87 11.87 11.85 11.85 2.3K
19:00 11.85 11.87 11.85 11.87 0.8K
19:05 11.85 11.87 11.85 11.86 1.4K
19:10 11.87 11.87 11.87 11.87 0.0K
19:15 11.87 11.87 11.81 11.81 14.5K
19:20 11.87 11.87 11.81 11.87 0.4K
19:25 11.87 11.87 11.83 11.83 4.0K
19:30 11.81 11.87 11.81 11.87 2.4K
19:35 11.84 11.84 11.81 11.81 9.2K
19:40 11.84 11.84 11.81 11.81 4.2K
19:45 11.84 11.84 11.84 11.84 2.1K
19:50 11.81 11.85 11.81 11.85 7.5K
19:55 11.85 11.85 11.81 11.81 0.0K
20:00 11.85 11.85 11.85 11.85 0.0K
20:05 11.82 11.85 11.82 11.85 0.4K
20:10 11.85 11.85 11.82 11.82 2.1K
20:15 11.81 11.82 11.81 11.82 1.7K
20:20 11.85 11.85 11.85 11.85 0.0K
20:30 11.82 11.85 11.82 11.85 0.8K
20:35 11.85 11.85 11.81 11.81 2.5K
20:40 11.85 11.85 11.85 11.85 0.1K
20:45 11.81 11.85 11.81 11.81 1.2K
20:50 11.85 11.85 11.85 11.85 0.3K
20:55 11.85 11.85 11.84 11.85 2.1K
21:00 11.84 11.88 11.84 11.88 0.5K
21:05 11.88 11.88 11.88 11.88 0.7K
21:10 11.86 11.86 11.86 11.86 0.1K
21:15 11.86 11.87 11.86 11.87 1.0K
21:20 11.87 11.87 11.86 11.86 0.1K
21:25 11.86 11.87 11.86 11.87 2.0K
21:30 11.90 11.90 11.87 11.87 16.6K
21:35 11.87 11.90 11.87 11.90 0.8K
21:40 11.90 11.90 11.90 11.90 0.2K
21:45 11.90 11.92 11.84 11.84 5.6K
21:50 11.90 11.90 11.87 11.87 1.2K
21:55 11.90 11.90 11.86 11.90 1.4K
22:00 11.90 11.90 11.90 11.90 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 11.93 11.99 11.76 11.99 0.9M
2025-09-26 11.92 11.92 11.64 11.80 0.5M
2025-09-25 11.64 11.97 11.64 11.90 1.0M
2025-09-24 11.50 11.58 11.45 11.52 0.7M
2025-09-23 11.58 11.69 11.45 11.52 1.3M
2025-09-22 12.10 12.12 11.80 11.87 1.6M
2025-09-19 12.27 12.46 12.22 12.45 0.4M
2025-09-18 12.33 12.48 12.13 12.39 0.5M
2025-09-17 12.19 12.36 12.19 12.20 0.8M
2025-09-16 11.89 12.06 11.86 12.01 1.0M
2025-09-15 11.95 11.95 11.75 11.85 1.2M
2025-09-12 11.60 11.64 11.38 11.48 1.0M
2025-09-11 11.55 11.72 11.51 11.72 0.5M
2025-09-10 11.68 11.68 11.40 11.50 0.6M
2025-09-09 11.55 11.73 11.47 11.73 0.6M
2025-09-08 11.46 11.61 11.40 11.61 0.5M
2025-09-05 11.55 11.77 11.42 11.50 0.8M
2025-09-04 11.67 11.67 11.38 11.40 2.2M
2025-09-03 12.00 12.02 11.81 11.85 1.1M
2025-09-02 11.95 12.20 11.85 12.14 1.1M
2025-09-01 11.77 11.99 11.70 11.84 0.9M
2025-08-29 12.70 12.99 11.51 11.90 5.5M
2025-08-28 12.30 12.54 12.26 12.53 1.0M
2025-08-27 13.03 13.03 12.62 12.69 0.7M
2025-08-26 12.95 13.24 12.91 13.08 1.0M
2025-08-25 12.70 12.78 12.63 12.68 0.9M
2025-08-22 12.47 12.70 12.47 12.62 0.6M
2025-08-21 12.36 12.43 12.20 12.32 0.4M
2025-08-20 12.44 12.54 12.31 12.37 0.3M
2025-08-19 12.64 12.75 12.45 12.46 0.7M
2025-08-18 12.58 12.63 12.46 12.53 0.6M
2025-08-15 12.38 12.45 12.21 12.38 0.5M
2025-08-14 12.42 12.48 12.33 12.42 0.9M
2025-08-13 12.40 12.80 12.40 12.78 0.8M
2025-08-12 12.22 12.35 12.16 12.35 0.5M
2025-08-11 12.22 12.25 12.11 12.21 0.6M
2025-08-08 12.27 12.29 12.11 12.22 0.6M
2025-08-07 12.31 12.40 12.21 12.26 0.8M
2025-08-06 12.14 12.30 12.02 12.11 1.2M
2025-08-05 12.42 12.45 12.14 12.20 2.5M
2025-08-04 12.55 12.72 12.46 12.64 1.4M
2025-08-01 12.79 13.10 12.05 12.48 3.2M
2025-07-31 12.95 13.04 12.76 12.88 2.0M
2025-07-30 13.59 13.74 13.33 13.50 1.3M
2025-07-29 13.96 14.25 13.91 14.05 0.5M
2025-07-28 13.99 14.08 13.90 14.00 0.5M
2025-07-25 14.10 14.35 13.96 14.09 0.4M
2025-07-24 14.53 14.54 14.12 14.33 0.4M
2025-07-23 14.58 14.61 14.31 14.39 0.6M
2025-07-22 14.24 14.80 14.24 14.54 1.1M
2025-07-21 13.91 14.14 13.86 14.01 0.8M
2025-07-18 13.76 14.00 13.73 13.92 0.6M
2025-07-17 13.63 13.87 13.54 13.69 0.5M
2025-07-16 13.55 13.68 13.39 13.59 0.7M
2025-07-15 13.21 13.85 13.21 13.80 1.0M
2025-07-14 13.10 13.39 13.09 13.36 0.6M
2025-07-11 13.27 13.33 13.03 13.06 0.4M
2025-07-10 12.95 13.15 12.88 13.11 0.8M
2025-07-09 13.25 13.36 13.12 13.31 0.5M
2025-07-08 13.29 13.54 13.26 13.40 0.5M
2025-07-07 13.19 13.30 13.06 13.24 0.4M
2025-07-04 13.31 13.33 13.05 13.19 0.5M
2025-07-03 13.30 13.40 13.21 13.40 0.5M
2025-07-02 13.29 13.42 13.15 13.20 0.7M
2025-07-01 13.31 13.60 13.31 13.40 0.7M
2025-06-30 13.55 13.56 13.30 13.44 1.0M
2025-06-27 13.45 13.69 13.41 13.58 0.9M
2025-06-26 13.83 13.85 13.66 13.67 1.7M
2025-06-25 14.45 14.70 14.06 14.20 1.2M
2025-06-24 14.34 14.75 14.17 14.60 1.2M
2025-06-23 13.99 14.16 13.91 14.06 1.2M
2025-06-20 13.88 14.20 13.77 13.96 1.0M
2025-06-19 13.95 13.99 13.69 13.75 1.0M
2025-06-18 14.28 14.29 14.02 14.12 0.6M
2025-06-17 14.22 14.35 14.08 14.30 0.9M
2025-06-16 14.29 14.56 14.21 14.46 1.2M
2025-06-13 14.37 14.78 14.28 14.55 1.5M
2025-06-12 15.25 15.28 14.86 15.00 2.2M
2025-06-11 15.71 16.07 15.65 15.87 2.3M
2025-06-10 14.70 15.74 14.67 15.54 6.4M
2025-06-09 14.60 15.00 14.52 14.92 1.3M
2025-06-06 15.27 15.33 15.01 15.30 1.0M
2025-06-05 15.20 15.46 15.10 15.30 1.4M
2025-06-04 15.26 15.40 15.09 15.35 1.4M
2025-06-03 14.59 15.27 14.58 15.18 2.3M
2025-06-02 42.84 44.00 42.61 43.38 0.5M
2025-05-30 43.88 44.55 43.33 43.70 0.9M
2025-05-29 46.11 46.37 45.11 45.45 0.7M
2025-05-28 46.00 46.18 45.10 45.23 1.0M
2025-05-27 45.98 47.50 45.72 47.50 1.2M
2025-05-26 47.50 50.52 47.15 49.29 1.9M
2025-05-23 53.00 53.08 49.91 52.00 0.7M
2025-05-22 51.88 52.68 51.08 52.44 0.7M
2025-05-21 51.82 53.00 51.52 52.26 0.7M
2025-05-20 50.22 50.98 50.16 50.70 0.4M
2025-05-19 49.24 49.84 49.08 49.60 0.3M
2025-05-16 49.36 50.24 49.02 50.20 1.1M
2025-05-15 47.91 48.29 47.27 47.80 0.3M
2025-05-14 46.50 48.00 46.36 47.70 0.3M
2025-05-13 46.59 46.68 45.51 46.31 0.6M
2025-05-12 44.94 48.04 44.91 48.00 1.0M
2025-05-09 44.22 44.39 44.01 44.25 0.3M
2025-05-08 43.74 44.59 43.61 44.33 0.2M
2025-05-07 43.77 43.95 43.22 43.70 0.1M
2025-05-06 43.85 44.49 43.29 44.30 0.3M
2025-05-05 44.13 44.57 43.82 44.50 0.4M
2025-05-02 43.27 44.14 42.94 44.00 0.4M
2025-04-30 42.08 42.40 41.23 42.40 0.3M
2025-04-29 42.14 42.70 41.77 42.70 0.4M
2025-04-28 43.19 44.30 43.01 43.50 0.7M
2025-04-25 45.19 47.19 44.81 45.40 0.6M
2025-04-24 44.09 45.13 43.67 45.00 0.4M
2025-04-23 44.36 45.13 43.91 44.65 0.6M
2025-04-22 41.65 43.49 41.42 43.20 0.2M
2025-04-17 41.41 41.69 40.51 40.90 0.2M
2025-04-16 40.99 41.74 40.19 41.10 0.4M
2025-04-15 42.52 43.14 42.06 42.70 0.3M
2025-04-14 42.65 44.50 42.20 44.14 0.7M
2025-04-11 41.95 42.57 41.16 42.46 0.7M
2025-04-10 40.84 41.19 38.63 40.39 0.6M
2025-04-09 37.40 40.75 37.22 40.12 0.7M
2025-04-08 38.40 39.81 37.00 38.08 1.1M
2025-04-07 37.90 41.83 36.01 37.30 1.7M
2025-04-04 43.34 43.48 36.00 40.08 1.4M
2025-04-03 43.73 44.05 42.23 43.63 0.5M
2025-04-02 45.41 45.59 44.52 45.09 0.3M
2025-04-01 46.21 46.31 45.06 45.54 0.4M
2025-03-31 46.79 47.20 46.01 47.20 0.3M
2025-03-28 48.50 48.84 46.90 46.90 0.4M
2025-03-27 48.58 49.56 48.00 48.26 0.7M
2025-03-26 47.56 47.89 47.00 47.50 0.3M
2025-03-25 46.54 47.37 46.16 47.30 0.9M
2025-03-24 46.83 49.78 46.83 49.75 0.7M
2025-03-21 46.00 47.20 45.70 47.15 0.8M
2025-03-20 49.90 50.44 49.30 49.30 0.7M
2025-03-19 48.95 49.91 48.84 49.71 0.7M
2025-03-18 47.40 48.60 47.08 48.60 0.9M
2025-03-17 45.99 47.50 45.11 47.30 0.6M
2025-03-14 45.45 46.25 45.02 46.25 0.4M
2025-03-13 42.46 43.80 42.40 43.80 0.4M
2025-03-12 42.10 42.53 41.43 42.24 0.2M
2025-03-11 40.76 41.80 40.70 41.65 0.3M
2025-03-10 40.91 41.09 39.60 39.60 0.7M
2025-03-07 42.28 42.28 41.41 41.76 0.4M
2025-03-06 43.01 43.48 42.50 42.88 0.4M
2025-03-05 42.15 42.59 41.72 42.32 0.5M
2025-03-04 41.50 42.60 40.10 41.99 1.4M
2025-03-03 44.80 45.09 41.10 41.70 1.4M
2025-02-28 45.25 46.71 44.80 46.40 0.9M
2025-02-27 48.79 49.67 48.10 49.60 0.4M
2025-02-26 47.80 48.29 47.41 47.80 0.3M
2025-02-25 47.35 47.99 47.24 47.63 0.4M
2025-02-24 48.04 48.09 46.40 47.30 0.5M
2025-02-21 47.99 49.04 47.89 48.05 0.9M
2025-02-20 45.97 47.69 45.82 47.30 0.5M
2025-02-19 45.11 45.44 44.53 45.07 0.3M
2025-02-18 44.61 45.09 44.51 44.60 0.4M
2025-02-17 43.37 44.60 43.21 44.50 0.4M
2025-02-14 44.22 44.65 44.12 44.20 0.7M
2025-02-13 42.67 42.67 41.51 42.38 1.0M
2025-02-12 43.43 44.37 43.26 44.00 0.9M
2025-02-11 41.06 41.19 40.50 40.50 0.5M
2025-02-10 41.18 42.22 40.96 42.00 1.0M
2025-02-07 40.88 41.20 40.32 40.91 1.0M
2025-02-06 38.50 38.98 38.17 38.32 1.5M
2025-02-05 34.76 35.19 34.67 35.07 0.1M
2025-02-04 35.13 35.68 35.13 35.58 0.4M
2025-02-03 34.13 34.60 33.80 34.10 0.3M
2025-01-31 34.39 34.49 33.61 33.69 0.1M
2025-01-30 33.99 34.50 33.66 34.26 0.1M
2025-01-29 33.69 34.27 33.69 33.90 0.1M
2025-01-28 33.44 33.90 33.25 33.90 0.1M
2025-01-27 33.56 33.79 32.74 33.50 0.3M
2025-01-24 33.67 33.83 33.36 33.73 0.1M
2025-01-23 33.36 33.58 33.15 33.35 0.1M
2025-01-22 34.13 34.20 33.86 34.20 0.2M
2025-01-21 34.55 34.57 33.66 33.86 0.3M
2025-01-20 34.03 34.55 33.13 34.00 0.4M
2025-01-17 32.85 33.32 32.56 33.12 0.2M
2025-01-16 32.34 32.59 32.23 32.30 0.1M
2025-01-15 32.17 32.49 32.00 32.49 0.1M
2025-01-14 32.19 32.30 31.90 32.04 0.1M
2025-01-13 31.22 31.39 31.01 31.23 0.1M
2025-01-10 31.43 31.57 31.10 31.10 0.2M
2025-01-09 31.98 32.07 31.83 31.99 0.0M
2025-01-08 31.64 31.89 31.51 31.67 0.1M
2025-01-07 31.93 32.35 31.76 32.30 0.1M
2025-01-06 32.00 32.70 31.70 31.92 0.3M
2025-01-03 32.24 32.94 32.06 32.76 0.3M
2025-01-02 32.00 32.79 31.78 32.54 0.3M