Bytes Technology Ltd (BYIT)

BYIT
🏛️ Vereinigtes Königreich →
393.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 390.00 397.00 390.00 397.00 0.8K
08:04 393.67 393.67 393.67 393.67 1.0K
08:11 392.60 392.89 392.00 392.89 1.5K
08:16 392.00 392.00 392.00 392.00 1.4K
08:17 392.20 392.20 392.20 392.20 0.2K
08:18 392.80 392.80 391.87 391.87 0.2K
08:20 391.80 391.80 391.80 391.80 0.7K
08:26 391.78 391.78 391.78 391.78 0.3K
08:27 392.40 392.40 392.40 392.40 0.9K
08:28 391.40 391.40 391.40 391.40 2.8K
08:33 392.20 392.20 392.20 392.20 0.3K
08:37 391.40 391.40 391.40 391.40 0.0K
08:39 391.61 391.61 391.61 391.61 0.3K
08:47 392.20 392.20 391.20 391.60 5.1K
08:48 391.38 391.38 391.38 391.38 3.7K
08:51 392.00 392.00 392.00 392.00 0.8K
08:56 391.80 391.80 391.62 391.62 2.8K
08:57 391.34 391.40 391.20 391.40 0.5K
08:58 391.26 391.26 391.26 391.26 0.3K
08:59 391.20 391.20 390.80 390.80 0.7K
09:00 390.40 390.40 390.28 390.28 2.7K
09:04 390.20 390.20 390.00 390.00 1.8K
09:06 390.60 390.60 390.60 390.60 0.5K
09:08 390.80 390.80 390.20 390.20 15.3K
09:09 390.00 390.42 390.00 390.42 1.7K
09:10 390.20 390.20 390.20 390.20 0.3K
09:11 390.20 390.20 390.00 390.00 0.7K
09:12 390.40 390.40 390.40 390.40 1.6K
09:13 390.29 390.29 390.29 390.29 0.7K
09:15 391.00 391.00 391.00 391.00 1.7K
09:17 390.20 390.20 390.20 390.20 4.4K
09:21 390.20 390.20 390.00 390.00 0.2K
09:24 389.60 389.64 389.60 389.64 1.3K
09:25 388.60 388.60 388.60 388.60 3.6K
09:26 389.80 389.80 389.80 389.80 1.1K
09:29 390.00 390.40 390.00 390.40 5.7K
09:30 390.80 390.80 390.80 390.80 0.3K
09:31 391.20 391.20 391.20 391.20 0.3K
09:34 391.00 391.00 391.00 391.00 1.2K
09:39 390.80 390.80 390.80 390.80 0.1K
09:40 390.80 390.80 390.80 390.80 1.0K
09:41 390.80 390.80 390.80 390.80 0.2K
09:44 390.20 390.20 390.20 390.20 0.2K
09:46 390.00 390.20 390.00 390.00 2.2K
09:47 390.00 390.00 390.00 390.00 0.0K
09:49 390.20 390.20 390.20 390.20 0.4K
09:51 390.80 390.80 390.80 390.80 0.9K
09:52 390.60 390.60 390.60 390.60 0.1K
09:56 390.57 390.57 390.57 390.57 1.6K
10:04 390.60 390.80 390.60 390.80 3.2K
10:05 390.80 391.00 390.80 391.00 3.7K
10:06 391.20 391.40 391.20 391.40 0.4K
10:09 392.00 392.00 392.00 392.00 0.0K
10:10 391.80 391.80 391.80 391.80 2.6K
10:12 391.42 391.42 391.42 391.42 1.2K
10:14 391.40 391.40 391.40 391.40 0.2K
10:17 391.60 391.60 391.60 391.60 0.3K
10:19 391.40 391.40 391.40 391.40 0.6K
10:20 391.80 391.80 391.40 391.40 0.4K
10:23 391.80 391.80 391.80 391.80 1.4K
10:24 391.60 391.60 391.60 391.60 0.9K
10:28 391.80 392.00 391.80 392.00 0.4K
10:30 392.00 392.00 392.00 392.00 0.0K
10:32 391.62 391.62 391.62 391.62 1.3K
10:45 392.00 392.00 392.00 392.00 1.3K
10:52 392.20 392.20 392.00 392.00 1.4K
10:59 391.80 391.80 391.80 391.80 0.6K
11:01 392.20 392.20 392.14 392.14 1.1K
11:02 392.00 392.00 392.00 392.00 4.1K
11:06 392.00 392.00 391.80 391.80 1.3K
11:07 391.80 392.00 391.80 392.00 1.6K
11:11 392.00 392.00 392.00 392.00 0.4K
11:13 392.32 392.32 392.32 392.32 1.0K
11:16 392.10 392.10 392.00 392.00 2.5K
11:20 391.80 391.80 391.80 391.80 0.3K
11:24 391.82 391.82 391.82 391.82 0.5K
11:25 391.60 391.60 391.60 391.60 1.3K
11:27 391.00 391.00 391.00 391.00 0.8K
11:33 391.60 391.60 391.60 391.60 0.0K
11:36 391.33 391.33 391.33 391.33 5.1K
11:43 391.00 391.00 391.00 391.00 0.1K
11:54 391.33 391.33 391.00 391.00 4.1K
11:55 391.60 391.60 391.60 391.60 0.4K
11:56 392.00 392.00 392.00 392.00 1.3K
12:02 392.00 392.00 392.00 392.00 0.0K
12:07 392.00 392.00 391.80 391.80 1.0K
12:12 392.20 392.20 392.20 392.20 0.4K
12:13 392.20 392.20 392.00 392.00 6.8K
12:20 392.40 392.40 392.40 392.40 0.4K
12:22 392.20 392.20 392.20 392.20 0.0K
12:24 392.60 392.60 392.60 392.60 0.0K
12:30 393.20 393.20 393.00 393.00 1.4K
12:34 393.20 393.20 393.20 393.20 0.0K
12:39 393.00 393.00 393.00 393.00 1.4K
12:40 392.60 392.60 392.60 392.60 1.1K
12:48 393.00 393.00 393.00 393.00 0.0K
12:49 393.00 393.00 393.00 393.00 0.0K
12:57 392.72 392.72 392.72 392.72 3.2K
12:58 393.00 393.00 393.00 393.00 0.6K
13:03 393.20 393.20 393.20 393.20 0.0K
13:05 393.20 393.20 393.20 393.20 0.5K
13:06 393.20 393.20 393.20 393.20 1.0K
13:21 393.60 393.60 393.60 393.60 0.0K
13:22 393.71 393.71 393.71 393.71 0.1K
13:24 393.40 393.40 393.40 393.40 2.6K
13:26 393.80 393.80 393.80 393.80 1.1K
13:32 393.40 393.40 393.40 393.40 1.2K
13:33 393.00 393.22 393.00 393.22 0.4K
13:34 393.20 393.20 393.20 393.20 0.4K
13:36 393.37 393.37 393.37 393.37 0.2K
13:38 393.40 393.80 393.40 393.80 1.0K
13:39 393.80 393.80 393.80 393.80 0.1K
13:40 393.80 393.80 393.80 393.80 0.1K
13:47 393.80 393.80 393.80 393.80 3.3K
13:53 393.40 393.80 393.40 393.80 0.5K
13:55 393.40 393.40 393.40 393.40 0.4K
13:57 393.60 394.00 393.60 394.00 2.5K
13:58 394.20 394.20 393.00 393.00 5.5K
13:59 393.03 393.03 393.03 393.03 0.3K
14:06 393.00 393.00 393.00 393.00 1.7K
14:10 393.00 393.00 393.00 393.00 4.2K
14:12 393.41 393.41 393.41 393.41 0.7K
14:14 393.60 393.60 393.60 393.60 0.0K
14:16 393.40 393.40 393.20 393.20 2.9K
14:17 393.13 393.13 393.13 393.13 0.0K
14:23 393.40 393.40 393.40 393.40 0.4K
14:27 393.40 393.40 393.40 393.40 0.0K
14:29 393.40 393.40 393.40 393.40 0.7K
14:30 393.60 393.80 393.20 393.80 1.9K
14:31 393.40 393.40 393.20 393.20 2.2K
14:36 393.10 393.10 393.10 393.10 0.3K
14:39 393.60 393.60 393.60 393.60 2.6K
14:40 393.40 393.40 393.40 393.40 0.6K
14:41 393.08 393.33 393.08 393.20 1.9K
14:43 393.53 393.53 393.53 393.53 0.4K
14:46 393.80 393.80 393.80 393.80 4.4K
14:47 394.20 394.20 394.20 394.20 1.5K
14:48 394.20 394.20 394.20 394.20 0.0K
14:59 394.20 394.60 394.20 394.24 9.4K
15:03 393.80 393.80 393.80 393.80 0.9K
15:06 393.80 393.80 393.80 393.80 1.1K
15:08 394.20 394.20 394.20 394.20 1.6K
15:13 394.00 394.00 393.80 393.80 2.4K
15:14 394.20 394.47 394.20 394.47 0.9K
15:16 394.80 394.80 394.80 394.80 1.4K
15:17 395.00 395.00 395.00 395.00 0.0K
15:18 395.00 395.00 395.00 395.00 1.0K
15:20 395.00 395.00 395.00 395.00 0.8K
15:22 394.80 395.20 394.80 395.20 3.6K
15:25 394.87 394.87 394.87 394.87 0.5K
15:26 394.60 394.60 394.60 394.60 1.2K
15:27 394.40 394.40 394.20 394.20 1.6K
15:30 394.33 394.33 394.33 394.33 0.5K
15:33 394.42 394.42 394.42 394.42 0.0K
15:38 394.60 394.80 394.20 394.40 7.3K
15:40 394.45 394.60 394.45 394.60 0.8K
15:45 394.61 394.80 394.61 394.80 1.1K
15:46 394.80 394.80 394.80 394.80 1.0K
15:48 394.60 394.80 394.60 394.80 1.5K
15:51 394.80 394.80 394.80 394.80 6.5K
15:52 394.80 394.80 394.80 394.80 0.9K
15:53 394.80 394.80 394.80 394.80 0.0K
15:55 394.87 394.87 394.87 394.87 0.3K
15:56 395.00 395.00 395.00 395.00 1.8K
15:58 395.20 395.20 395.20 395.20 0.3K
16:00 395.40 395.40 395.40 395.40 3.0K
16:01 395.20 395.20 395.20 395.20 1.2K
16:04 395.60 395.60 395.60 395.60 0.0K
16:05 395.35 395.35 395.35 395.35 0.9K
16:06 395.40 395.60 395.40 395.60 1.6K
16:09 395.60 395.60 395.40 395.40 1.2K
16:10 395.60 395.60 395.60 395.60 0.9K
16:11 395.60 395.60 395.60 395.60 1.6K
16:12 395.44 395.44 395.44 395.44 3.0K
16:14 395.40 395.60 395.40 395.60 1.2K
16:15 395.40 395.40 395.00 395.00 2.7K
16:16 395.20 395.40 395.20 395.40 1.5K
16:17 395.40 395.40 395.40 395.40 1.2K
16:18 395.20 395.20 395.20 395.20 1.3K
16:20 395.21 395.21 394.60 394.60 3.9K
16:22 394.60 394.60 394.60 394.60 2.5K
16:25 394.70 394.70 394.70 394.70 0.3K
16:26 394.80 394.80 394.20 394.20 2.1K
16:28 394.00 394.00 394.00 394.00 0.0K
16:29 394.40 395.00 394.40 394.40 3.3K
16:35 393.80 393.80 393.80 393.80 187.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 390.00 395.80 388.00 393.80 0.5M
2025-09-25 392.20 398.80 390.60 393.00 0.6M
2025-09-24 400.00 400.20 390.80 392.20 1.1M
2025-09-23 400.80 402.80 396.40 400.60 0.6M
2025-09-22 409.60 409.60 389.20 396.20 0.9M
2025-09-19 404.80 404.80 390.20 390.20 1.8M
2025-09-18 411.40 420.00 399.00 405.00 2.1M
2025-09-17 397.00 414.60 397.00 405.80 1.2M
2025-09-16 400.00 418.00 400.00 409.60 1.0M
2025-09-15 415.00 421.20 411.80 414.20 1.7M
2025-09-12 417.00 422.20 411.60 416.00 0.9M
2025-09-11 424.20 427.60 413.00 416.40 1.1M
2025-09-10 430.00 431.00 424.20 424.20 0.9M
2025-09-09 424.00 430.20 422.80 427.20 0.8M
2025-09-08 420.00 426.80 416.60 422.40 0.9M
2025-09-05 416.60 418.60 408.60 415.00 0.9M
2025-09-04 414.80 414.80 404.40 414.00 0.8M
2025-09-03 414.80 414.80 406.80 408.40 0.9M
2025-09-02 411.60 411.80 402.40 407.40 1.3M
2025-09-01 407.00 412.60 404.00 411.80 0.7M
2025-08-29 403.00 406.80 398.80 403.60 0.8M
2025-08-28 401.80 405.40 399.40 402.80 1.3M
2025-08-27 400.00 402.40 397.60 400.00 0.5M
2025-08-26 406.60 406.60 393.80 397.20 2.1M
2025-08-22 378.00 403.40 378.00 403.00 1.1M
2025-08-21 378.20 399.20 378.20 397.00 1.3M
2025-08-20 386.60 392.20 382.40 385.80 1.2M
2025-08-19 389.00 395.40 385.40 390.00 1.0M
2025-08-18 395.00 395.00 384.00 384.80 1.6M
2025-08-15 370.60 392.80 363.40 389.80 2.1M
2025-08-14 351.20 362.60 351.20 361.40 0.7M
2025-08-13 351.20 362.20 351.20 360.00 0.9M
2025-08-12 363.20 364.40 356.80 357.60 1.0M
2025-08-11 372.00 372.00 362.60 363.00 0.9M
2025-08-08 369.60 370.20 365.00 370.00 0.9M
2025-08-07 367.20 369.40 364.80 368.00 0.5M
2025-08-06 346.80 364.40 346.80 363.00 0.7M
2025-08-05 352.20 367.80 352.20 358.80 1.2M
2025-08-04 355.00 366.20 355.00 362.40 0.8M
2025-08-01 352.00 366.00 352.00 361.40 1.3M
2025-07-31 359.00 368.00 358.40 367.00 3.1M
2025-07-30 340.40 360.40 340.40 359.00 1.2M
2025-07-29 348.00 354.80 345.40 351.60 0.9M
2025-07-28 333.40 351.00 333.40 346.00 1.0M
2025-07-25 337.00 341.60 337.00 340.40 0.7M
2025-07-24 338.40 342.40 334.00 339.00 0.7M
2025-07-23 342.00 346.60 338.20 338.20 0.9M
2025-07-22 336.00 346.20 336.00 341.80 0.9M
2025-07-21 336.60 342.40 334.40 340.60 0.8M
2025-07-18 345.00 345.00 334.20 335.80 0.8M
2025-07-17 335.20 341.40 333.80 340.00 0.8M
2025-07-16 339.40 344.60 335.00 337.00 1.1M
2025-07-15 320.20 331.60 320.20 330.00 0.8M
2025-07-14 324.80 330.60 318.00 320.80 1.9M
2025-07-11 335.00 336.20 326.00 328.80 1.7M
2025-07-10 338.00 344.00 334.60 334.60 2.0M
2025-07-09 347.54 355.31 341.32 345.40 1.5M
2025-07-08 353.56 359.98 346.96 346.96 1.8M
2025-07-07 345.40 353.56 345.21 352.79 2.9M
2025-07-04 339.76 347.54 333.93 345.21 1.4M
2025-07-03 335.68 347.93 333.93 339.96 2.7M
2025-07-02 392.00 408.00 341.60 341.60 10.1M
2025-07-01 513.00 515.50 504.50 508.50 0.4M
2025-06-30 515.00 517.50 506.00 512.50 0.4M
2025-06-27 528.00 528.00 503.00 509.00 0.4M
2025-06-26 501.00 507.00 501.00 506.50 0.2M
2025-06-25 500.50 509.50 500.50 504.50 0.3M
2025-06-24 494.60 511.00 494.60 500.50 0.7M
2025-06-23 520.00 520.00 500.50 505.50 0.9M
2025-06-20 506.50 517.50 506.50 515.00 2.1M
2025-06-19 507.50 511.00 500.00 506.50 0.4M
2025-06-18 487.80 511.00 487.80 508.50 0.3M
2025-06-17 503.00 516.00 503.00 510.50 0.4M
2025-06-16 492.40 522.00 492.40 518.00 0.3M
2025-06-13 519.00 524.00 514.50 517.50 0.2M
2025-06-12 530.50 535.00 528.00 532.50 0.7M
2025-06-11 510.00 542.50 510.00 535.00 0.7M
2025-06-10 535.00 542.50 533.00 533.00 0.2M
2025-06-09 533.00 535.00 527.50 533.50 0.3M
2025-06-06 509.50 535.00 509.50 533.00 0.3M
2025-06-05 535.00 535.00 523.50 529.00 0.2M
2025-06-04 525.50 531.50 519.00 525.00 0.2M
2025-06-03 521.00 524.50 514.50 524.00 0.7M
2025-06-02 535.50 535.50 513.00 516.50 0.5M
2025-05-30 499.40 529.50 499.40 525.00 1.0M
2025-05-29 549.00 549.00 523.00 523.00 2.0M
2025-05-28 501.00 526.00 501.00 526.00 1.1M
2025-05-27 502.50 505.50 497.00 497.00 0.2M
2025-05-23 475.60 505.00 475.60 497.80 0.2M
2025-05-22 495.00 502.50 494.00 501.50 0.6M
2025-05-21 502.50 503.50 497.60 502.50 0.7M
2025-05-20 504.50 507.00 502.00 507.00 0.3M
2025-05-19 505.50 507.00 498.40 505.00 0.5M
2025-05-16 482.20 517.00 482.20 506.50 0.6M
2025-05-15 525.00 525.00 503.00 507.50 0.6M
2025-05-14 536.50 538.00 514.00 521.00 0.8M
2025-05-13 531.50 547.50 515.00 532.00 1.0M
2025-05-12 560.00 563.00 551.00 551.00 0.6M
2025-05-09 515.50 553.00 515.50 550.00 0.7M
2025-05-08 560.00 560.00 536.50 539.50 0.5M
2025-05-07 519.00 541.00 519.00 540.50 0.4M
2025-05-06 548.00 548.00 520.00 539.00 0.8M
2025-05-02 537.00 537.00 515.00 525.50 0.2M
2025-05-01 511.00 521.00 507.00 521.00 0.3M
2025-04-30 510.00 510.00 499.60 507.00 1.8M
2025-04-29 494.20 505.00 494.20 502.50 0.4M
2025-04-28 499.60 506.00 494.80 496.00 0.2M
2025-04-25 491.60 497.60 484.60 496.60 0.4M
2025-04-24 488.00 488.40 481.60 484.80 0.4M
2025-04-23 500.00 500.00 484.20 487.40 0.4M
2025-04-22 500.00 500.00 482.00 487.00 0.3M
2025-04-17 490.80 500.00 490.20 498.80 0.5M
2025-04-16 490.00 493.40 484.40 493.40 0.2M
2025-04-15 485.40 497.80 485.40 496.00 0.3M
2025-04-14 483.00 491.60 478.20 488.00 0.5M
2025-04-11 468.80 477.60 457.60 475.40 0.5M
2025-04-10 478.00 479.20 460.20 467.40 0.4M
2025-04-09 443.40 459.00 440.00 443.20 0.4M
2025-04-08 470.00 472.20 453.20 464.00 0.3M
2025-04-07 437.40 467.40 428.00 450.20 0.8M
2025-04-04 482.60 487.60 459.00 460.40 1.3M
2025-04-03 474.80 489.40 474.60 485.00 0.3M
2025-04-02 500.00 500.00 478.60 490.80 0.6M
2025-04-01 484.20 497.00 484.20 485.00 0.9M
2025-03-31 483.80 499.60 483.00 485.00 1.4M
2025-03-28 485.00 505.00 485.00 501.00 1.6M
2025-03-27 469.60 495.60 469.60 495.40 0.5M
2025-03-26 486.60 498.80 486.60 489.60 0.2M
2025-03-25 491.20 496.00 471.40 493.40 2.7M
2025-03-24 470.00 494.00 470.00 491.20 0.3M
2025-03-21 498.00 498.00 483.60 489.00 1.4M
2025-03-20 493.00 493.60 483.40 490.00 0.7M
2025-03-19 496.00 496.00 480.20 490.60 0.8M
2025-03-18 460.00 503.00 453.80 488.20 2.7M
2025-03-17 400.00 420.20 400.00 414.40 0.4M
2025-03-14 423.40 423.40 407.60 416.60 0.3M
2025-03-13 408.80 409.00 403.20 404.00 0.7M
2025-03-12 418.60 418.60 408.00 410.00 0.7M
2025-03-11 426.00 426.00 408.20 410.00 1.6M
2025-03-10 427.60 427.60 407.00 410.60 0.3M
2025-03-07 415.00 421.00 408.20 417.60 0.4M
2025-03-06 405.60 423.00 405.60 419.20 0.3M
2025-03-05 418.60 421.20 413.20 415.40 0.3M
2025-03-04 430.00 430.00 409.80 410.40 0.6M
2025-03-03 425.80 425.80 418.00 421.20 0.3M
2025-02-28 436.00 436.00 419.40 419.40 1.0M
2025-02-27 431.80 436.20 426.00 426.00 1.6M
2025-02-26 434.60 440.20 434.20 440.00 0.3M
2025-02-25 439.00 442.80 434.80 436.60 1.4M
2025-02-24 444.00 444.60 438.00 440.20 0.5M
2025-02-21 447.00 457.00 442.40 443.40 0.2M
2025-02-20 438.40 450.80 438.40 444.00 0.2M
2025-02-19 438.40 452.80 438.40 447.00 2.0M
2025-02-18 438.40 451.80 438.40 446.00 1.8M
2025-02-17 447.00 452.00 444.80 451.60 0.3M
2025-02-14 444.00 454.40 444.00 448.00 0.3M
2025-02-13 458.60 458.80 446.40 448.20 0.5M
2025-02-12 476.40 476.40 445.20 446.20 0.9M
2025-02-11 473.20 474.80 457.00 461.60 0.5M
2025-02-10 464.80 475.40 464.00 473.60 0.5M
2025-02-07 459.40 475.20 456.40 460.00 0.7M
2025-02-06 468.00 473.60 462.60 471.80 0.3M
2025-02-05 459.40 464.80 453.00 463.00 0.5M
2025-02-04 437.60 467.80 437.60 462.60 0.5M
2025-02-03 453.60 458.60 447.00 457.60 0.4M
2025-01-31 460.20 466.20 458.00 462.20 0.3M
2025-01-30 432.60 464.80 432.60 460.60 0.4M
2025-01-29 446.00 454.40 446.00 451.00 0.6M
2025-01-28 435.00 451.00 435.00 451.00 0.6M
2025-01-27 441.00 441.00 427.00 440.60 0.4M
2025-01-24 441.80 442.40 434.00 439.20 0.7M
2025-01-23 437.00 437.00 426.60 430.40 0.4M
2025-01-22 415.00 436.20 415.00 430.60 0.3M
2025-01-21 425.60 434.00 425.60 432.80 0.9M
2025-01-20 422.00 435.00 421.00 430.00 0.9M
2025-01-17 431.20 436.80 429.40 432.00 0.6M
2025-01-16 425.40 432.80 415.20 432.80 0.3M
2025-01-15 413.00 421.80 410.80 421.80 0.3M
2025-01-14 411.00 420.40 405.00 405.00 0.3M
2025-01-13 412.40 417.20 410.80 414.80 0.4M
2025-01-10 418.60 424.40 414.40 417.00 0.3M
2025-01-09 416.20 423.60 409.80 423.60 0.5M
2025-01-08 435.40 435.40 416.20 416.20 0.4M
2025-01-07 433.40 441.00 429.80 431.60 0.2M
2025-01-06 428.00 441.40 424.00 438.00 0.6M
2025-01-03 415.40 427.00 415.40 419.40 0.2M
2025-01-02 436.60 436.60 421.00 422.40 0.2M