1,520€
-1,94%
Echtzeit-Aktienkurs ZHONGSHENG GRP HLDGS REGS
Bid:
Ask:
Aktienkurse zur ZHONGSHENG GRP HLDGS REGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,55 | 1,55 | 1,54 | 1,55 | -0,96% | - |
| 24.07.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 5,74% | - |
| 23.07.2025 | 1,49 | 1,50 | 1,47 | 1,48 | 4,23% | - |
| 22.07.2025 | 1,41 | 1,44 | 1,41 | 1,42 | 5,97% | - |
| 21.07.2025 | 1,34 | 1,35 | 1,34 | 1,34 | 0,75% | - |
| 18.07.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 1,53% | - |
| 17.07.2025 | 1,30 | 1,32 | 1,30 | 1,31 | 2,34% | - |
| 16.07.2025 | 1,28 | 1,29 | 1,27 | 1,28 | -1,92% | - |
| 15.07.2025 | 1,29 | 1,31 | 1,29 | 1,31 | 2,76% | - |
| 14.07.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 0,79% | - |
| 11.07.2025 | 1,28 | 1,28 | 1,24 | 1,26 | 0,80% | - |
| 10.07.2025 | 1,24 | 1,25 | 1,24 | 1,25 | -0,79% | - |
| 09.07.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -1,56% | - |
| 08.07.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,78% | - |
| 07.07.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 0,00% | - |
| 04.07.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -1,53% | - |
| 03.07.2025 | 1,31 | 1,32 | 1,30 | 1,31 | 0,77% | - |
| 02.07.2025 | 1,30 | 1,31 | 1,29 | 1,30 | -0,76% | - |
| 01.07.2025 | 1,31 | 1,31 | 1,30 | 1,31 | 0,00% | - |
| 30.06.2025 | 1,32 | 1,33 | 1,31 | 1,31 | -2,24% | - |
| 27.06.2025 | 1,34 | 1,35 | 1,34 | 1,34 | 0,37% | - |
| 26.06.2025 | 1,33 | 1,34 | 1,32 | 1,34 | 2,69% | - |
| 25.06.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -6,47% | - |
| 24.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 23.06.2025 | 1,39 | 1,39 | 1,36 | 1,36 | 3,82% | - |
| 20.06.2025 | 1,31 | 1,32 | 1,30 | 1,31 | 1,16% | - |
| 19.06.2025 | 1,31 | 1,32 | 1,30 | 1,30 | -6,16% | - |
| 18.06.2025 | 1,39 | 1,40 | 1,38 | 1,38 | -2,13% | - |
| 17.06.2025 | 1,39 | 1,42 | 1,39 | 1,41 | 0,00% | - |
| 16.06.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 0,71% | - |
| 13.06.2025 | 1,41 | 1,42 | 1,40 | 1,40 | -1,41% | - |
| 12.06.2025 | 1,42 | 1,44 | 1,41 | 1,42 | -2,74% | - |
| 11.06.2025 | 1,47 | 1,48 | 1,46 | 1,46 | 2,46% | - |
| 10.06.2025 | 1,42 | 1,46 | 1,42 | 1,43 | 0,35% | - |
| 09.06.2025 | 1,43 | 1,45 | 1,41 | 1,42 | 2,90% | - |
| 06.06.2025 | 1,36 | 1,44 | 1,36 | 1,38 | 0,00% | - |
| 05.06.2025 | 1,40 | 1,40 | 1,37 | 1,38 | 1,47% | - |
| 04.06.2025 | 1,37 | 1,38 | 1,36 | 1,36 | -0,37% | - |
| 03.06.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 3,80% | - |
| 02.06.2025 | 1,30 | 1,32 | 1,30 | 1,32 | -1,13% | - |
| 30.05.2025 | 1,32 | 1,36 | 1,31 | 1,33 | 1,14% | - |
| 29.05.2025 | 1,35 | 1,35 | 1,31 | 1,32 | 0,00% | - |
| 28.05.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 0,00% | - |
| 27.05.2025 | 1,31 | 1,32 | 1,30 | 1,32 | -3,31% | - |
| 26.05.2025 | 1,36 | 1,37 | 1,35 | 1,36 | -3,55% | - |
| 23.05.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -0,35% | - |
| 22.05.2025 | 1,40 | 1,42 | 1,36 | 1,42 | -2,08% | - |
| 21.05.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 6,25% | - |
| 20.05.2025 | 1,37 | 1,37 | 1,36 | 1,36 | 0,37% | - |
| 19.05.2025 | 1,35 | 1,36 | 1,34 | 1,36 | 0,00% | - |
| 16.05.2025 | 1,35 | 1,36 | 1,34 | 1,36 | -3,21% | - |
| 15.05.2025 | 1,40 | 1,40 | 1,35 | 1,40 | -1,06% | - |
| 14.05.2025 | 1,43 | 1,44 | 1,41 | 1,42 | 1,07% | - |
| 13.05.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -3,45% | - |
| 12.05.2025 | 1,40 | 1,46 | 1,40 | 1,45 | 5,45% | - |
| 09.05.2025 | 1,38 | 1,39 | 1,37 | 1,38 | -1,08% | - |
| 08.05.2025 | 1,39 | 1,40 | 1,37 | 1,39 | 0,00% | - |
| 07.05.2025 | 1,39 | 1,40 | 1,38 | 1,39 | 5,30% | - |
| 06.05.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -3,30% | - |
| 05.05.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 0,37% | - |
| 02.05.2025 | 1,36 | 1,37 | 1,35 | 1,36 | 2,26% | - |
| 30.04.2025 | 1,33 | 1,34 | 1,32 | 1,33 | 1,14% | - |
| 29.04.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 2,33% | - |
| 28.04.2025 | 1,28 | 1,31 | 1,28 | 1,29 | -1,91% | - |
| 25.04.2025 | 1,34 | 1,34 | 1,31 | 1,31 | -1,50% | - |
| 24.04.2025 | 1,32 | 1,34 | 1,31 | 1,33 | 0,00% | - |
| 23.04.2025 | 1,33 | 1,34 | 1,32 | 1,33 | 3,50% | - |
| 22.04.2025 | 1,28 | 1,30 | 1,27 | 1,29 | 0,00% | - |
| 17.04.2025 | 1,28 | 1,29 | 1,27 | 1,29 | 0,39% | - |
| 16.04.2025 | 1,27 | 1,30 | 1,26 | 1,28 | -4,12% | - |
| 15.04.2025 | 1,31 | 1,34 | 1,31 | 1,34 | 0,38% | - |
| 14.04.2025 | 1,32 | 1,35 | 1,31 | 1,33 | 2,31% | - |
| 11.04.2025 | 1,30 | 1,31 | 1,27 | 1,30 | 1,17% | - |
| 10.04.2025 | 1,35 | 1,35 | 1,29 | 1,29 | -10,45% | - |
| 09.04.2025 | 1,28 | 1,44 | 1,28 | 1,44 | 9,54% | - |
| 08.04.2025 | 1,32 | 1,35 | 1,28 | 1,31 | 0,77% | - |
| 07.04.2025 | 1,31 | 1,31 | 1,26 | 1,30 | -15,58% | - |
| 04.04.2025 | 1,56 | 1,58 | 1,49 | 1,54 | -1,60% | - |
| 03.04.2025 | 1,59 | 1,59 | 1,54 | 1,57 | -6,29% | - |
| 02.04.2025 | 1,66 | 1,68 | 1,65 | 1,67 | 2,14% | - |
| 01.04.2025 | 1,64 | 1,64 | 1,63 | 1,64 | 0,00% | - |
| 31.03.2025 | 1,63 | 1,65 | 1,61 | 1,64 | -1,51% | - |
| 28.03.2025 | 1,69 | 1,74 | 1,66 | 1,66 | -0,60% | - |
| 27.03.2025 | 1,69 | 1,70 | 1,67 | 1,67 | -0,60% | - |
| 26.03.2025 | 1,68 | 1,69 | 1,68 | 1,68 | 0,30% | - |
| 25.03.2025 | 1,67 | 1,68 | 1,67 | 1,68 | -1,47% | - |
| 24.03.2025 | 1,66 | 1,73 | 1,66 | 1,70 | 3,03% | - |
| 21.03.2025 | 1,63 | 1,73 | 1,63 | 1,65 | -3,79% | - |
| 20.03.2025 | 1,71 | 1,73 | 1,70 | 1,72 | -3,65% | - |
| 19.03.2025 | 1,78 | 1,80 | 1,77 | 1,78 | -1,11% | 50,00 |
| 18.03.2025 | 1,78 | 1,84 | 1,78 | 1,80 | 5,57% | 500,00 |
| 17.03.2025 | 1,70 | 1,71 | 1,69 | 1,71 | 2,71% | - |
| 14.03.2025 | 1,66 | 1,66 | 1,65 | 1,66 | 1,53% | - |
| 13.03.2025 | 1,61 | 1,65 | 1,61 | 1,64 | -0,91% | - |
| 12.03.2025 | 1,65 | 1,66 | 1,64 | 1,65 | -1,20% | - |
| 11.03.2025 | 1,64 | 1,70 | 1,64 | 1,67 | 3,41% | - |
| 10.03.2025 | 1,62 | 1,63 | 1,60 | 1,62 | -2,42% | - |
| 07.03.2025 | 1,64 | 1,73 | 1,64 | 1,66 | 0,00% | - |
| 06.03.2025 | 1,66 | 1,67 | 1,65 | 1,66 | 8,17% | - |
| 05.03.2025 | 1,54 | 1,56 | 1,53 | 1,53 | 1,32% | - |