Deutsche Märkte öffnen in 4 Stunden 37 Minuten
Nikkei 225
37.972,62 +10,82 (+0,03%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.587,88 -2.286,84 (-3,82%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
BYD Company Limited (1211.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 10:08AM HKT. Markt geöffnet.
Zeitraum:
18. Apr. 2023 - 18. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Apr. 2024 | 201,400 | 204,600 | 200,400 | 204,400 | 204,400 | 1.093.637 |
| 17. Apr. 2024 | 205,200 | 206,000 | 202,000 | 203,800 | 203,800 | 4.711.189 |
| 16. Apr. 2024 | 205,600 | 209,200 | 203,400 | 205,200 | 205,200 | 6.507.346 |
| 15. Apr. 2024 | 206,800 | 210,000 | 206,800 | 208,200 | 208,200 | 5.821.900 |
| 12. Apr. 2024 | 210,600 | 213,600 | 210,200 | 210,200 | 210,200 | 5.992.600 |
| 11. Apr. 2024 | 207,000 | 213,000 | 207,000 | 211,600 | 211,600 | 4.448.009 |
| 10. Apr. 2024 | 210,000 | 212,800 | 209,000 | 211,400 | 211,400 | 7.450.852 |
| 09. Apr. 2024 | 204,800 | 209,400 | 203,800 | 207,200 | 207,200 | 6.745.204 |
| 08. Apr. 2024 | 196,000 | 204,000 | 195,300 | 202,000 | 202,000 | 9.237.806 |
| 05. Apr. 2024 | 198,000 | 200,200 | 195,300 | 197,900 | 197,900 | 6.358.805 |
| 03. Apr. 2024 | 202,000 | 202,000 | 196,300 | 198,200 | 198,200 | 9.892.222 |
| 02. Apr. 2024 | 201,600 | 207,400 | 201,400 | 202,600 | 202,600 | 8.846.416 |
| 28. März 2024 | 199,200 | 207,000 | 193,800 | 201,600 | 201,600 | 12.819.050 |
| 27. März 2024 | 211,600 | 215,400 | 200,000 | 202,800 | 202,800 | 20.627.915 |
| 26. März 2024 | 214,000 | 218,000 | 211,600 | 216,000 | 216,000 | 6.273.333 |
| 25. März 2024 | 214,000 | 214,800 | 210,000 | 211,000 | 211,000 | 4.907.630 |
| 22. März 2024 | 216,400 | 216,600 | 211,800 | 214,000 | 214,000 | 6.101.301 |
| 21. März 2024 | 216,800 | 218,600 | 214,200 | 216,600 | 216,600 | 5.917.222 |
| 20. März 2024 | 214,200 | 217,400 | 213,200 | 215,000 | 215,000 | 7.196.702 |
| 19. März 2024 | 215,200 | 217,000 | 212,000 | 213,800 | 213,800 | 6.683.732 |
| 18. März 2024 | 210,200 | 219,000 | 210,200 | 216,800 | 216,800 | 8.018.400 |
| 15. März 2024 | 210,000 | 213,200 | 205,800 | 210,200 | 210,200 | 8.249.648 |
| 14. März 2024 | 209,400 | 218,600 | 209,200 | 212,600 | 212,600 | 11.413.038 |
| 13. März 2024 | 212,000 | 215,600 | 208,800 | 209,400 | 209,400 | 11.407.462 |
| 12. März 2024 | 200,400 | 212,000 | 198,800 | 209,600 | 209,600 | 19.330.507 |
| 11. März 2024 | 188,600 | 198,200 | 188,600 | 197,400 | 197,400 | 13.498.079 |
| 08. März 2024 | 188,000 | 189,700 | 186,600 | 188,000 | 188,000 | 6.296.075 |
| 07. März 2024 | 193,500 | 194,000 | 187,100 | 188,400 | 188,400 | 6.267.898 |
| 06. März 2024 | 191,700 | 194,600 | 189,100 | 192,900 | 192,900 | 4.773.332 |
| 05. März 2024 | 189,500 | 194,500 | 186,700 | 191,100 | 191,100 | 9.321.326 |
| 04. März 2024 | 196,900 | 196,900 | 190,800 | 192,600 | 192,600 | 7.157.364 |
| 01. März 2024 | 193,000 | 196,400 | 190,500 | 194,700 | 194,700 | 7.016.591 |
| 29. Feb. 2024 | 190,000 | 195,100 | 188,400 | 193,300 | 193,300 | 7.978.966 |
| 28. Feb. 2024 | 199,800 | 200,000 | 191,900 | 192,900 | 192,900 | 12.039.321 |
| 27. Feb. 2024 | 191,200 | 199,000 | 190,400 | 197,900 | 197,900 | 14.055.722 |
| 26. Feb. 2024 | 187,400 | 193,900 | 186,500 | 187,900 | 187,900 | 11.355.879 |
| 23. Feb. 2024 | 185,100 | 188,700 | 182,500 | 185,200 | 185,200 | 8.252.476 |
| 22. Feb. 2024 | 186,200 | 187,900 | 184,100 | 187,300 | 187,300 | 6.207.691 |
| 21. Feb. 2024 | 181,200 | 190,300 | 179,500 | 186,300 | 186,300 | 8.215.164 |
| 20. Feb. 2024 | 186,400 | 187,900 | 179,000 | 182,200 | 182,200 | 9.452.208 |
| 19. Feb. 2024 | 190,000 | 190,400 | 184,800 | 186,400 | 186,400 | 6.393.104 |
| 16. Feb. 2024 | 184,600 | 191,700 | 184,600 | 190,000 | 190,000 | 7.216.883 |
| 15. Feb. 2024 | 183,000 | 183,300 | 178,200 | 182,900 | 182,900 | 4.376.046 |
| 14. Feb. 2024 | 183,500 | 183,500 | 179,400 | 182,900 | 182,900 | 3.557.105 |
| 09. Feb. 2024 | 183,300 | 183,300 | 183,300 | 183,300 | 183,300 | - |
| 08. Feb. 2024 | 185,000 | 188,400 | 183,800 | 184,100 | 184,100 | 6.697.292 |
| 07. Feb. 2024 | 184,200 | 189,000 | 181,700 | 182,800 | 182,800 | 9.198.843 |
| 06. Feb. 2024 | 171,700 | 181,900 | 170,700 | 180,900 | 180,900 | 13.740.349 |
| 05. Feb. 2024 | 170,000 | 174,700 | 167,800 | 171,700 | 171,700 | 8.515.793 |
| 02. Feb. 2024 | 177,600 | 180,000 | 168,600 | 172,800 | 172,800 | 10.405.251 |
| 01. Feb. 2024 | 174,300 | 177,600 | 172,600 | 175,300 | 175,300 | 9.867.143 |
| 31. Jan. 2024 | 174,900 | 178,100 | 172,500 | 174,300 | 174,300 | 13.589.923 |
| 30. Jan. 2024 | 184,500 | 184,500 | 173,400 | 177,900 | 177,900 | 18.377.690 |
| 29. Jan. 2024 | 190,200 | 192,200 | 182,200 | 186,100 | 186,100 | 16.148.133 |
| 26. Jan. 2024 | 195,000 | 197,000 | 188,500 | 190,200 | 190,200 | 15.004.968 |
| 25. Jan. 2024 | 199,400 | 199,400 | 192,100 | 198,400 | 198,400 | 10.081.304 |
| 24. Jan. 2024 | 200,000 | 201,200 | 192,600 | 199,400 | 199,400 | 8.487.511 |
| 23. Jan. 2024 | 192,500 | 199,000 | 192,000 | 197,000 | 197,000 | 11.024.956 |
| 22. Jan. 2024 | 198,000 | 198,000 | 187,700 | 190,900 | 190,900 | 10.787.722 |
| 19. Jan. 2024 | 196,400 | 200,000 | 192,800 | 195,600 | 195,600 | 7.543.396 |
| 18. Jan. 2024 | 193,600 | 197,100 | 190,600 | 196,400 | 196,400 | 8.713.906 |
| 17. Jan. 2024 | 205,000 | 205,000 | 191,700 | 195,300 | 195,300 | 19.191.941 |
| 16. Jan. 2024 | 206,400 | 208,600 | 204,000 | 205,200 | 205,200 | 5.145.501 |
| 15. Jan. 2024 | 211,000 | 211,000 | 211,000 | 211,000 | 211,000 | - |
| 12. Jan. 2024 | 214,000 | 214,000 | 209,400 | 211,000 | 211,000 | 6.838.057 |
| 11. Jan. 2024 | 208,000 | 213,800 | 204,000 | 212,400 | 212,400 | 11.162.368 |
| 10. Jan. 2024 | 209,000 | 209,000 | 204,200 | 204,600 | 204,600 | 4.987.319 |
| 09. Jan. 2024 | 208,000 | 212,000 | 206,400 | 207,600 | 207,600 | 7.132.720 |
| 08. Jan. 2024 | 209,600 | 209,600 | 202,000 | 204,800 | 204,800 | 6.411.995 |
| 05. Jan. 2024 | 209,600 | 213,800 | 207,000 | 208,200 | 208,200 | 6.073.875 |
| 04. Jan. 2024 | 214,200 | 214,200 | 207,000 | 209,600 | 209,600 | 6.996.997 |
| 03. Jan. 2024 | 209,400 | 211,200 | 207,400 | 210,600 | 210,600 | 7.595.760 |
| 02. Jan. 2024 | 216,800 | 217,000 | 207,600 | 209,400 | 209,400 | 7.931.225 |
| 29. Dez. 2023 | 215,000 | 217,200 | 213,600 | 214,400 | 214,400 | 3.910.771 |
| 28. Dez. 2023 | 206,800 | 215,000 | 205,600 | 213,600 | 213,600 | 9.180.724 |
| 27. Dez. 2023 | 207,200 | 207,200 | 204,400 | 205,200 | 205,200 | 5.211.424 |
| 22. Dez. 2023 | 203,000 | 207,600 | 201,000 | 202,600 | 202,600 | 7.813.667 |
| 21. Dez. 2023 | 197,800 | 202,200 | 196,900 | 201,400 | 201,400 | 4.604.065 |
| 20. Dez. 2023 | 203,000 | 204,200 | 199,400 | 200,000 | 200,000 | 5.068.408 |
| 19. Dez. 2023 | 201,000 | 202,400 | 197,600 | 201,800 | 201,800 | 7.031.297 |
| 18. Dez. 2023 | 205,400 | 206,600 | 200,600 | 203,000 | 203,000 | 7.230.466 |
| 15. Dez. 2023 | 209,200 | 211,600 | 206,400 | 208,600 | 208,600 | 10.023.179 |
| 14. Dez. 2023 | 205,200 | 208,600 | 204,000 | 205,200 | 205,200 | 7.333.799 |
| 13. Dez. 2023 | 207,400 | 207,400 | 202,000 | 203,400 | 203,400 | 5.614.822 |
| 12. Dez. 2023 | 208,400 | 209,400 | 206,800 | 207,400 | 207,400 | 5.002.089 |
| 11. Dez. 2023 | 207,200 | 209,800 | 204,200 | 208,200 | 208,200 | 5.333.197 |
| 08. Dez. 2023 | 214,200 | 214,800 | 209,000 | 210,800 | 210,800 | 6.827.410 |
| 07. Dez. 2023 | 214,800 | 215,000 | 208,600 | 213,000 | 213,000 | 9.029.717 |
| 06. Dez. 2023 | 208,600 | 215,400 | 208,200 | 213,200 | 213,200 | 12.456.103 |
| 05. Dez. 2023 | 209,400 | 212,800 | 206,200 | 207,800 | 207,800 | 11.693.357 |
| 04. Dez. 2023 | 209,000 | 210,800 | 205,000 | 206,600 | 206,600 | 10.350.352 |
| 01. Dez. 2023 | 210,200 | 211,600 | 202,200 | 206,000 | 206,000 | 9.404.917 |
| 30. Nov. 2023 | 211,800 | 212,400 | 205,200 | 210,000 | 210,000 | 14.049.296 |
| 29. Nov. 2023 | 220,000 | 220,000 | 208,000 | 211,800 | 211,800 | 14.098.085 |
| 28. Nov. 2023 | 222,200 | 222,200 | 217,600 | 219,000 | 219,000 | 9.832.354 |
| 27. Nov. 2023 | 228,600 | 228,600 | 215,200 | 222,200 | 222,200 | 12.565.040 |
| 24. Nov. 2023 | 240,000 | 240,400 | 226,800 | 228,400 | 228,400 | 13.474.447 |
| 23. Nov. 2023 | 243,600 | 243,600 | 238,600 | 241,800 | 241,800 | 4.355.291 |
| 22. Nov. 2023 | 242,200 | 242,800 | 238,400 | 240,000 | 240,000 | 4.528.894 |
| 21. Nov. 2023 | 246,000 | 247,800 | 242,000 | 242,200 | 242,200 | 4.215.804 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
