Tradegate Exchange

BYD Co. Ltd.

345

262

43,73

Date	Heure	Volume	Volume de transactions	Cours
07/05/2025	13:21:21,138	20		43,73
			20	43,73
			20	43,73
07/05/2025	13:12:26,408	200		43,73
			200	43,73
			200	43,73
07/05/2025	13:12:14,945	232		43,67
			232	43,67
			232	43,67
07/05/2025	13:10:40,352	1		43,67
			1	43,67
			1	43,67
07/05/2025	13:06:53,334	140		43,73
			140	43,73
			140	43,73
07/05/2025	13:06:49,351	6		43,73
			6	43,73
			6	43,73
07/05/2025	13:02:54,875	1		43,73
			1	43,73
			1	43,73
07/05/2025	13:02:11,398	50		43,67
			38	43,67
			50	43,67
			12	43,67
07/05/2025	12:58:01,650	2		43,73
			2	43,73
			2	43,73
07/05/2025	12:54:21,346	30		43,73
			30	43,73
			30	43,73
07/05/2025	12:53:50,995	500		43,73
			500	43,73
			500	43,73
07/05/2025	12:52:24,311	7		43,73
			7	43,73
			7	43,73
07/05/2025	12:50:45,402	300		43,73
			12	43,73
			300	43,73
			288	43,73
07/05/2025	12:48:35,498	177		43,66
			177	43,66
			177	43,66
07/05/2025	12:46:50,524	60		43,64
			60	43,64
			12	43,64
			48	43,64
07/05/2025	12:41:14,343	75		43,73
			75	43,73
			75	43,73
07/05/2025	12:39:48,029	15		43,73
			15	43,73
			15	43,73
07/05/2025	12:39:34,108	75		43,73
			75	43,73
			75	43,73
07/05/2025	12:33:57,049	120		43,69
			120	43,69
			120	43,69
07/05/2025	12:32:14,209	100		43,69
			100	43,69
			100	43,69
07/05/2025	12:31:08,974	500		43,74
			500	43,74
			500	43,74
07/05/2025	12:29:02,469	25		43,64
			25	43,64
			25	43,64
07/05/2025	12:28:45,902	70		43,74
			70	43,74
			70	43,74
07/05/2025	12:27:42,395	2		43,78
			2	43,78
			2	43,78
07/05/2025	12:27:22,011	40		43,78
			40	43,78
			40	43,78
07/05/2025	12:25:57,829	300		43,64
			300	43,64
			300	43,64
07/05/2025	12:24:13,569	23		43,79
			23	43,79
			23	43,79
07/05/2025	12:22:31,135	20		43,79
			20	43,79
			20	43,79
07/05/2025	12:21:11,102	15		43,61
			15	43,61
			15	43,61
07/05/2025	12:18:46,940	23		43,79
			23	43,79
			23	43,79
07/05/2025	12:18:01,549	25		43,61
			25	43,61
			25	43,61
07/05/2025	12:17:39,604	10		43,79
			10	43,79
			10	43,79
07/05/2025	12:17:29,662	800		43,80
			500	43,80
			12	43,80
			800	43,80
			88	43,80
			200	43,80
07/05/2025	12:17:16,355	500		43,70
			500	43,70
			500	43,70
07/05/2025	12:17:01,137	5		43,70
			5	43,70
			5	43,70
07/05/2025	12:13:06,755	10		43,74
			10	43,74
			10	43,74
07/05/2025	12:11:34,832	70		43,72
			70	43,72
			70	43,72
07/05/2025	12:09:35,454	11		43,51
			11	43,51
			11	43,51
07/05/2025	12:09:33,949	75		43,72
			75	43,72
			75	43,72
07/05/2025	12:08:57,485	5		43,71
			5	43,71
			5	43,71
07/05/2025	12:06:46,788	596		43,57
			596	43,57
			596	43,57
07/05/2025	12:06:40,550	200		43,57
			100	43,57
			100	43,57
			200	43,57
07/05/2025	12:06:27,309	500		43,61
			500	43,61
			500	43,61
07/05/2025	12:05:05,887	45		43,69
			45	43,69
			45	43,69
07/05/2025	12:04:56,589	3		43,61
			3	43,61
			3	43,61
07/05/2025	12:04:48,205	204		43,70
			204	43,70
			70	43,70
			122	43,70
			12	43,70
07/05/2025	12:04:11,501	500		43,73
			500	43,73
			500	43,73
07/05/2025	11:58:30,517	2		43,78
			2	43,78
			2	43,78
07/05/2025	11:54:06,962	60		43,71
			60	43,71
			60	43,71
07/05/2025	11:52:13,071	45		43,78
			45	43,78
			45	43,78
07/05/2025	11:49:51,187	25		43,71
			25	43,71
			25	43,71
07/05/2025	11:48:06,807	114		43,78
			114	43,78
			114	43,78
07/05/2025	11:46:28,914	100		43,78
			100	43,78
			100	43,78
07/05/2025	11:45:07,723	10		43,78
			10	43,78
			10	43,78
07/05/2025	11:44:56,566	22		43,71
			22	43,71
			22	43,71
07/05/2025	11:41:54,917	10		43,78
			10	43,78
			10	43,78
07/05/2025	11:41:22,122	450		43,78
			450	43,78
			450	43,78
07/05/2025	11:40:43,801	137		43,71
			137	43,71
			137	43,71
07/05/2025	11:40:41,016	200		43,78
			200	43,78
			200	43,78
07/05/2025	11:38:43,099	100		43,79
			100	43,79
			100	43,79
07/05/2025	11:36:36,114	192		43,65
			192	43,65
			192	43,65
07/05/2025	11:36:22,189	116		43,70
			116	43,70
			116	43,70
07/05/2025	11:34:57,017	250		43,88
			200	43,88
			50	43,88
			250	43,88
07/05/2025	11:33:48,995	166		43,88
			166	43,88
			166	43,88
07/05/2025	11:33:30,808	60		43,89
			60	43,89
			60	43,89
07/05/2025	11:33:05,275	5		43,89
			5	43,89
			5	43,89
07/05/2025	11:32:11,552	250		43,90
			250	43,90
			50	43,90
			200	43,90
07/05/2025	11:30:29,914	9		43,89
			9	43,89
			9	43,89
07/05/2025	11:30:12,548	100		43,67
			100	43,67
			30	43,67
			70	43,67
07/05/2025	11:29:58,591	1 000		43,78
			1 000	43,78
			1 000	43,78
07/05/2025	11:28:16,026	20		43,90
			20	43,90
			20	43,90
07/05/2025	11:20:59,532	20		43,94
			20	43,94
			20	43,94
07/05/2025	11:20:23,439	10		43,94
			10	43,94
			10	43,94
07/05/2025	11:20:20,740	75		43,94
			75	43,94
			75	43,94
07/05/2025	11:19:47,959	10		43,73
			10	43,73
			10	43,73
07/05/2025	11:19:39,401	22		43,95
			22	43,95
			22	43,95
07/05/2025	11:15:14,253	12		43,95
			12	43,95
			12	43,95
07/05/2025	11:14:47,131	152		43,95
			97	43,95
			55	43,95
			152	43,95
07/05/2025	11:14:20,384	5		43,95
			5	43,95
			5	43,95
07/05/2025	11:13:33,036	70		43,94
			70	43,94
			70	43,94
07/05/2025	11:11:38,912	1		43,93
			1	43,93
			1	43,93
07/05/2025	11:11:02,639	10		43,94
			10	43,94
			10	43,94
07/05/2025	11:09:56,412	25		43,95
			25	43,95
			25	43,95
07/05/2025	11:09:56,308	10		43,95
			5	43,95
			5	43,95
			10	43,95
07/05/2025	11:08:54,542	200		43,80
			200	43,80
			200	43,80
07/05/2025	11:08:51,608	200		43,80
			200	43,80
			200	43,80
07/05/2025	11:08:48,160	200		43,80
			200	43,80
			200	43,80
07/05/2025	11:08:34,257	150		43,79
			150	43,79
			150	43,79
07/05/2025	11:07:36,949	85		43,79
			85	43,79
			85	43,79
07/05/2025	11:07:36,056	35		43,71
			35	43,71
			35	43,71
07/05/2025	11:06:58,845	958		43,80
			200	43,80
			255	43,80
			958	43,80
			3	43,80
			500	43,80
07/05/2025	11:06:39,453	350		43,79
			350	43,79
			350	43,79
07/05/2025	11:05:36,284	250		43,79
			250	43,79
			250	43,79
07/05/2025	11:04:07,773	820		43,75
			500	43,75
			820	43,75
			320	43,75
07/05/2025	11:03:47,806	230		43,74
			230	43,74
			230	43,74
07/05/2025	11:03:43,470	820		43,74
			820	43,74
			820	43,74
07/05/2025	11:02:01,520	114		43,74
			114	43,74
			114	43,74
07/05/2025	10:59:08,070	2		43,74
			2	43,74
			2	43,74
07/05/2025	10:56:40,277	100		43,74
			100	43,74
			100	43,74
07/05/2025	10:52:39,280	6		43,74
			6	43,74
			6	43,74
07/05/2025	10:47:37,304	50		43,78
			50	43,78
			50	43,78
07/05/2025	10:46:37,739	2		43,79
			2	43,79
			2	43,79
07/05/2025	10:45:48,757	25		43,79
			25	43,79
			25	43,79
07/05/2025	10:43:37,811	100		43,79
			100	43,79
			100	43,79
07/05/2025	10:43:07,946	300		43,79
			300	43,79
			300	43,79
07/05/2025	10:41:52,075	44		43,71
			44	43,71
			44	43,71
07/05/2025	10:40:57,724	35		43,79
			35	43,79
			35	43,79
07/05/2025	10:40:19,435	225		43,71
			225	43,71
			225	43,71
07/05/2025	10:37:27,082	20		43,79
			20	43,79
			20	43,79
07/05/2025	10:36:20,291	115		43,79
			115	43,79
			115	43,79
07/05/2025	10:34:19,354	12		43,71
			12	43,71
			12	43,71
07/05/2025	10:34:19,240	500		43,70
			500	43,70
			500	43,70
07/05/2025	10:34:18,878	100		43,65
			100	43,65
			100	43,65
07/05/2025	10:33:40,441	2		43,70
			2	43,70
			2	43,70
07/05/2025	10:33:36,044	25		43,70
			25	43,70
			25	43,70
07/05/2025	10:31:17,466	25		43,65
			25	43,65
			25	43,65
07/05/2025	10:30:24,162	9		43,72
			9	43,72
			9	43,72
07/05/2025	10:30:21,676	2		43,72
			2	43,72
			2	43,72
07/05/2025	10:29:58,593	500		43,68
			500	43,68
			500	43,68
07/05/2025	10:27:09,078	80		43,72
			80	43,72
			80	43,72
07/05/2025	10:26:21,919	180		43,72
			180	43,72
			180	43,72
07/05/2025	10:26:05,272	70		43,65
			70	43,65
			70	43,65
07/05/2025	10:25:39,583	80		43,72
			80	43,72
			80	43,72
07/05/2025	10:24:28,887	100		43,74
			100	43,74
			100	43,74
07/05/2025	10:23:45,102	12		43,70
			12	43,70
			12	43,70
07/05/2025	10:23:12,456	5		43,74
			5	43,74
			5	43,74
07/05/2025	10:23:02,544	75		43,74
			75	43,74
			75	43,74
07/05/2025	10:22:47,028	30		43,74
			30	43,74
			30	43,74
07/05/2025	10:21:08,708	22		43,74
			22	43,74
			22	43,74
07/05/2025	10:20:56,044	1 200		43,65
			403	43,65
			596	43,65
			1 200	43,65
			201	43,65
07/05/2025	10:18:34,120	12		43,79
			12	43,79
			12	43,79
07/05/2025	10:17:26,917	45		43,63
			45	43,63
			45	43,63
07/05/2025	10:15:49,231	20		43,64
			8	43,64
			12	43,64
			20	43,64
07/05/2025	10:14:26,217	5		43,79
			5	43,79
			5	43,79
07/05/2025	10:13:48,160	18		43,82
			18	43,82
			18	43,82
07/05/2025	10:13:18,863	50		43,82
			50	43,82
			50	43,82
07/05/2025	10:05:51,147	2 300		43,80
			800	43,80
			1 500	43,80
			2 300	43,80
07/05/2025	10:02:52,028	9		43,82
			9	43,82
			9	43,82
07/05/2025	10:02:37,063	50		43,82
			50	43,82
			50	43,82
07/05/2025	10:02:17,579	400		43,80
			400	43,80
			100	43,80
			300	43,80
07/05/2025	10:01:39,777	5		43,79
			5	43,79
			5	43,79
07/05/2025	09:58:06,782	100		43,63
			100	43,63
			100	43,63
07/05/2025	09:56:41,771	250		43,65
			250	43,65
			250	43,65
07/05/2025	09:54:36,324	200		43,72
			200	43,72
			200	43,72
07/05/2025	09:54:34,246	100		43,70
			100	43,70
			100	43,70
07/05/2025	09:51:31,815	10		43,79
			10	43,79
			10	43,79
07/05/2025	09:49:52,257	24		43,79
			24	43,79
			24	43,79
07/05/2025	09:49:20,568	800		43,79
			800	43,79
			800	43,79
07/05/2025	09:46:52,847	70		43,70
			70	43,70
			70	43,70
07/05/2025	09:46:50,571	22		43,75
			22	43,75
			22	43,75
07/05/2025	09:46:14,287	10		43,76
			10	43,76
			10	43,76
07/05/2025	09:45:43,101	12		43,60
			12	43,60
			12	43,60
07/05/2025	09:44:06,219	86		43,54
			74	43,54
			86	43,54
			12	43,54
07/05/2025	09:43:24,160	11		43,71
			11	43,71
			11	43,71
07/05/2025	09:42:56,423	72		43,61
			72	43,61
			70	43,61
			2	43,61
07/05/2025	09:42:07,926	114		43,76
			114	43,76
			114	43,76
07/05/2025	09:41:40,898	3		43,78
			3	43,78
			3	43,78
07/05/2025	09:39:50,573	50		43,64
			50	43,64
			50	43,64
07/05/2025	09:39:33,900	45		43,76
			45	43,76
			45	43,76
07/05/2025	09:39:22,602	80		43,64
			80	43,64
			80	43,64
07/05/2025	09:37:55,240	500		43,78
			500	43,78
			500	43,78
07/05/2025	09:37:28,700	25		43,78
			25	43,78
			25	43,78
07/05/2025	09:37:22,804	200		43,78
			200	43,78
			200	43,78
07/05/2025	09:37:14,993	45		43,78
			45	43,78
			45	43,78
07/05/2025	09:36:24,635	2		43,78
			2	43,78
			2	43,78
07/05/2025	09:36:16,340	29		43,78
			29	43,78
			29	43,78
07/05/2025	09:32:07,741	4		43,79
			4	43,79
			4	43,79
07/05/2025	09:31:30,907	20		43,79
			20	43,79
			20	43,79
07/05/2025	09:31:18,390	397		43,76
			397	43,76
			397	43,76
07/05/2025	09:31:12,868	10		43,79
			10	43,79
			10	43,79
07/05/2025	09:30:23,716	25		43,79
			25	43,79
			25	43,79
07/05/2025	09:29:42,753	150		43,68
			150	43,68
			150	43,68
07/05/2025	09:29:02,393	550		43,79
			250	43,79
			300	43,79
			550	43,79
07/05/2025	09:27:58,347	500		43,74
			500	43,74
			500	43,74
07/05/2025	09:26:19,130	50		43,79
			50	43,79
			50	43,79
07/05/2025	09:25:39,177	50		43,79
			50	43,79
			50	43,79
07/05/2025	09:24:57,983	300		43,79
			300	43,79
			98	43,79
			104	43,79
			98	43,79
07/05/2025	09:20:53,721	9		43,72
			9	43,72
			9	43,72
07/05/2025	09:18:58,908	5		43,72
			5	43,72
			5	43,72
07/05/2025	09:16:51,084	20		43,72
			20	43,72
			20	43,72
07/05/2025	09:16:08,507	15		43,70
			15	43,70
			15	43,70
07/05/2025	09:15:33,066	120		43,69
			120	43,69
			120	43,69
07/05/2025	09:15:10,625	370		43,69
			98	43,69
			272	43,69
			370	43,69
07/05/2025	09:14:43,867	68		43,65
			68	43,65
			68	43,65
07/05/2025	09:14:13,816	50		43,65
			50	43,65
			50	43,65
07/05/2025	09:13:19,684	25		43,69
			25	43,69
			25	43,69
07/05/2025	09:10:40,675	1		43,65
			1	43,65
			1	43,65
07/05/2025	09:08:50,143	40		43,63
			40	43,63
			20	43,63
			20	43,63
07/05/2025	09:07:45,444	35		43,75
			35	43,75
			35	43,75
07/05/2025	09:07:10,767	4		43,65
			4	43,65
			4	43,65
07/05/2025	09:06:25,990	100		43,75
			100	43,75
			100	43,75
07/05/2025	09:02:29,018	10		43,64
			10	43,64
			10	43,64
07/05/2025	09:00:28,179	25		43,64
			13	43,64
			12	43,64
			25	43,64
07/05/2025	08:58:28,339	450		43,60
			450	43,60
			450	43,60
07/05/2025	08:58:25,071	400		43,52
			400	43,52
			400	43,52
07/05/2025	08:58:24,553	70		43,56
			12	43,56
			70	43,56
			58	43,56
07/05/2025	08:58:23,399	60		43,64
			60	43,64
			60	43,64
07/05/2025	08:57:03,970	2		43,64
			2	43,64
			2	43,64
07/05/2025	08:53:53,055	20		43,64
			12	43,64
			8	43,64
			20	43,64
07/05/2025	08:45:20,555	30		43,46
			30	43,46
			30	43,46
07/05/2025	08:45:11,522	100		43,46
			100	43,46
			100	43,46
07/05/2025	08:42:02,301	600		43,50
			600	43,50
			600	43,50
07/05/2025	08:41:59,592	70		43,55
			70	43,55
			70	43,55
07/05/2025	08:41:56,573	12		43,58
			12	43,58
			12	43,58
07/05/2025	08:40:59,659	20		43,68
			20	43,68
			20	43,68
07/05/2025	08:40:22,406	5		43,69
			5	43,69
			5	43,69
07/05/2025	08:40:15,483	60		43,69
			60	43,69
			60	43,69
07/05/2025	08:36:53,278	2		43,73
			2	43,73
			2	43,73
07/05/2025	08:35:00,125	200		43,59
			200	43,59
			200	43,59
07/05/2025	08:32:28,605	22		43,70
			22	43,70
			22	43,70
07/05/2025	08:29:49,501	60		43,48
			60	43,48
			60	43,48
07/05/2025	08:28:05,330	25		43,65
			25	43,65
			25	43,65
07/05/2025	08:25:22,778	150		43,57
			150	43,57
			150	43,57
07/05/2025	08:25:14,605	50		43,57
			50	43,57
			50	43,57
07/05/2025	08:25:13,881	4 000		43,57
			4 000	43,57
			4 000	43,57
07/05/2025	08:22:26,614	20		43,54
			20	43,54
			20	43,54
07/05/2025	08:21:59,219	200		43,55
			188	43,55
			200	43,55
			12	43,55
07/05/2025	08:20:56,912	75		43,44
			75	43,44
			75	43,44
07/05/2025	08:19:28,663	50		43,54
			50	43,54
			50	43,54
07/05/2025	08:18:08,348	1 600		43,54
			1 600	43,54
			1 600	43,54
07/05/2025	08:16:48,696	120		43,45
			120	43,45
			120	43,45
07/05/2025	08:16:30,910	300		43,50
			300	43,50
			300	43,50
07/05/2025	08:14:41,450	701		43,50
			70	43,50
			50	43,50
			701	43,50
			12	43,50
			500	43,50
			69	43,50
07/05/2025	08:14:38,756	300		43,51
			300	43,51
			300	43,51
07/05/2025	08:14:27,433	120		43,57
			120	43,57
			120	43,57
07/05/2025	08:13:37,832	10		43,58
			10	43,58
			10	43,58
07/05/2025	08:13:26,153	79		43,55
			79	43,55
			79	43,55
07/05/2025	08:13:22,641	75		43,57
			75	43,57
			75	43,57
07/05/2025	08:13:19,545	12		43,57
			12	43,57
			12	43,57
07/05/2025	08:12:58,786	200		43,59
			200	43,59
			200	43,59
07/05/2025	08:12:15,319	11		43,62
			11	43,62
			11	43,62
07/05/2025	08:10:21,320	25		43,51
			25	43,51
			25	43,51
07/05/2025	08:08:49,843	59		43,51
			59	43,51
			59	43,51
07/05/2025	08:07:33,819	50		43,60
			50	43,60
			50	43,60
07/05/2025	08:05:36,937	7		43,62
			7	43,62
			7	43,62
07/05/2025	08:04:43,583	50		43,61
			50	43,61
			50	43,61
07/05/2025	08:04:28,036	10		43,59
			10	43,59
			10	43,59
07/05/2025	08:01:35,122	501		43,46
			501	43,46
			238	43,46
			8	43,46
			255	43,46
07/05/2025	07:59:35,339	100		43,60
			100	43,60
			100	43,60
07/05/2025	07:59:32,604	30		43,51
			30	43,51
			30	43,51
07/05/2025	07:59:32,434	70		43,59
			70	43,59
			70	43,59
07/05/2025	07:59:07,927	15		43,64
			15	43,64
			15	43,64
07/05/2025	07:58:29,965	188		43,64
			100	43,64
			70	43,64
			188	43,64
			18	43,64
07/05/2025	07:58:29,617	597		43,66
			97	43,66
			500	43,66
			597	43,66
07/05/2025	07:58:24,470	12		43,67
			12	43,67
			12	43,67
07/05/2025	07:58:07,689	100		43,68
			100	43,68
			100	43,68
07/05/2025	07:57:17,433	172		43,71
			172	43,71
			172	43,71
07/05/2025	07:52:47,329	227		43,74
			227	43,74
			227	43,74
07/05/2025	07:49:57,103	100		43,75
			12	43,75
			100	43,75
			88	43,75
07/05/2025	07:49:55,232	1		43,75
			1	43,75
			1	43,75
07/05/2025	07:43:43,703	200		43,75
			200	43,75
			200	43,75
07/05/2025	07:43:38,819	200		43,79
			9	43,79
			200	43,79
			191	43,79
07/05/2025	07:42:50,681	91		43,67
			59	43,67
			32	43,67
			91	43,67
07/05/2025	07:37:30,071	800		43,70
			800	43,70
			800	43,70
07/05/2025	07:37:06,634	200		43,74
			200	43,74
			200	43,74
07/05/2025	07:36:58,168	100		43,74
			100	43,74
			100	43,74
07/05/2025	07:36:58,020	200		43,74
			200	43,74
			200	43,74
07/05/2025	07:36:49,103	200		43,74
			15	43,74
			185	43,74
			200	43,74
07/05/2025	07:34:09,747	7		43,77
			7	43,77
			7	43,77
07/05/2025	07:33:01,710	45		43,61
			33	43,61
			45	43,61
			12	43,61
07/05/2025	07:30:49,257	80		43,61
			50	43,61
			80	43,61
			30	43,61
07/05/2025	07:30:03,626	812		43,77
			23	43,77
			2	43,77
			100	43,77
			48	43,77
			4	43,77
			695	43,77
			22	43,77
			40	43,77
			226	43,77
			100	43,77
			15	43,77
			4	43,77
			69	43,77
			90	43,77
			10	43,77
			4	43,77
			22	43,77
			30	43,77
			100	43,77
			20	43,77

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Rheinmetall AG

Achat: 1 636,00
Vente: 1 637,00
Volume: 53 812
-0,58%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
07/05/2025 @ 13:21:42

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)