2,516€
1,00%
Echtzeit-Aktienkurs ZTE Corp.
Bid:
Ask:
Aktienkurse zur ZTE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 2,50 | 2,54 | 2,50 | 2,52 | 1,04% | 30,00 |
| 10.09.2026 | 2,52 | 2,53 | 2,49 | 2,49 | -1,77% | 70,00 |
| 09.09.2026 | 2,57 | 2,57 | 2,53 | 2,54 | -2,05% | 31,00 |
| 08.09.2026 | 2,60 | 2,60 | 2,58 | 2,59 | -0,38% | 48,00 |
| 07.09.2026 | 2,62 | 2,62 | 2,60 | 2,60 | 1,01% | 27,00 |
| 04.09.2026 | 2,59 | 2,59 | 2,55 | 2,57 | -1,53% | 198,00 |
| 03.09.2026 | 2,58 | 2,61 | 2,57 | 2,61 | 0,27% | 27,00 |
| 02.09.2026 | 2,58 | 2,62 | 2,58 | 2,61 | -0,91% | 58,00 |
| 01.09.2026 | 2,65 | 2,66 | 2,62 | 2,63 | 1,54% | 952,00 |
| 31.08.2026 | 2,60 | 2,62 | 2,59 | 2,59 | -0,08% | 130,00 |
| 28.08.2026 | 2,59 | 2,60 | 2,58 | 2,59 | -0,15% | - |
| 27.08.2026 | 2,60 | 2,62 | 2,59 | 2,60 | 0,04% | 27,00 |
| 26.08.2026 | 2,59 | 2,60 | 2,59 | 2,60 | 0,43% | - |
| 25.08.2026 | 2,58 | 2,60 | 2,57 | 2,58 | 1,25% | - |
| 24.08.2026 | 2,53 | 2,56 | 2,52 | 2,55 | -2,07% | 149,00 |
| 21.08.2026 | 2,59 | 2,61 | 2,57 | 2,61 | 0,42% | 140,00 |
| 20.08.2026 | 2,60 | 2,60 | 2,58 | 2,60 | -0,69% | - |
| 19.08.2026 | 2,62 | 2,63 | 2,60 | 2,61 | -8,48% | - |
| 05.05.2026 | 2,88 | 2,88 | 2,85 | 2,86 | -0,63% | 775,00 |
| 04.05.2026 | 2,86 | 2,87 | 2,85 | 2,87 | 4,55% | 29,00 |
| 30.04.2026 | 2,67 | 2,77 | 2,67 | 2,75 | 1,51% | 600,00 |
| 29.04.2026 | 2,71 | 2,71 | 2,68 | 2,71 | 1,42% | 140,00 |
| 28.04.2026 | 2,65 | 2,68 | 2,65 | 2,67 | -4,47% | 420,00 |
| 27.04.2026 | 2,78 | 2,81 | 2,76 | 2,79 | 5,95% | 106,00 |
| 24.04.2026 | 2,63 | 2,66 | 2,62 | 2,64 | -0,90% | - |
| 23.04.2026 | 2,66 | 2,67 | 2,64 | 2,66 | -3,94% | 2.041,00 |
| 22.04.2026 | 2,74 | 2,78 | 2,72 | 2,77 | 7,66% | 1.209,00 |
| 21.04.2026 | 2,58 | 2,58 | 2,56 | 2,57 | -1,30% | 163,00 |
| 20.04.2026 | 2,59 | 2,65 | 2,58 | 2,61 | 2,68% | 2.233,00 |
| 17.04.2026 | 2,53 | 2,57 | 2,51 | 2,54 | 0,08% | 19.508,00 |
| 16.04.2026 | 2,53 | 2,54 | 2,53 | 2,54 | -2,12% | 2.505,00 |
| 15.04.2026 | 2,59 | 2,60 | 2,58 | 2,59 | -0,73% | 950,00 |
| 14.04.2026 | 2,59 | 2,62 | 2,59 | 2,61 | 0,54% | 2.861,00 |
| 13.04.2026 | 2,61 | 2,62 | 2,60 | 2,60 | -1,48% | 90,00 |
| 10.04.2026 | 2,67 | 2,67 | 2,62 | 2,64 | 0,73% | 84,00 |
| 09.04.2026 | 2,64 | 2,67 | 2,61 | 2,62 | 1,28% | 184,00 |
| 08.04.2026 | 2,56 | 2,62 | 2,54 | 2,58 | 6,34% | 1.018,00 |
| 07.04.2026 | 2,44 | 2,45 | 2,43 | 2,43 | -0,21% | 194,00 |
| 02.04.2026 | 2,42 | 2,45 | 2,42 | 2,44 | -1,34% | 300,00 |
| 01.04.2026 | 2,48 | 2,49 | 2,46 | 2,47 | 0,20% | - |
| 31.03.2026 | 2,46 | 2,48 | 2,42 | 2,46 | 0,24% | 724,00 |
| 30.03.2026 | 2,44 | 2,47 | 2,43 | 2,46 | 0,20% | - |
| 27.03.2026 | 2,46 | 2,48 | 2,44 | 2,45 | -0,77% | 11.756,00 |
| 26.03.2026 | 2,49 | 2,49 | 2,46 | 2,47 | -3,10% | - |
| 25.03.2026 | 2,53 | 2,55 | 2,52 | 2,55 | 1,63% | 87,00 |
| 24.03.2026 | 2,51 | 2,56 | 2,49 | 2,51 | -0,20% | 14,00 |
| 23.03.2026 | 2,45 | 2,55 | 2,45 | 2,51 | -2,26% | 2.508,00 |
| 20.03.2026 | 2,57 | 2,59 | 2,55 | 2,57 | -2,50% | 214,00 |
| 19.03.2026 | 2,64 | 2,67 | 2,63 | 2,64 | -2,12% | 167,00 |
| 18.03.2026 | 2,75 | 2,76 | 2,66 | 2,70 | -1,35% | 105,00 |
| 17.03.2026 | 2,75 | 2,77 | 2,73 | 2,73 | -2,53% | - |
| 16.03.2026 | 2,83 | 2,83 | 2,80 | 2,80 | 0,50% | 3.230,00 |
| 13.03.2026 | 2,78 | 2,80 | 2,77 | 2,79 | -1,31% | - |
| 12.03.2026 | 2,81 | 2,83 | 2,80 | 2,83 | 1,95% | - |
| 11.03.2026 | 2,78 | 2,79 | 2,74 | 2,77 | 0,18% | 190,00 |
| 10.03.2026 | 2,79 | 2,79 | 2,75 | 2,77 | 2,60% | 228,00 |
| 09.03.2026 | 2,67 | 2,71 | 2,67 | 2,70 | -3,68% | 603,00 |
| 06.03.2026 | 2,82 | 2,83 | 2,77 | 2,80 | -2,37% | 1.787,00 |
| 05.03.2026 | 2,88 | 2,88 | 2,85 | 2,87 | 1,31% | 9.504,00 |
| 04.03.2026 | 2,80 | 2,85 | 2,80 | 2,83 | 0,57% | 15,00 |
| 03.03.2026 | 2,77 | 2,84 | 2,77 | 2,82 | -2,56% | 115,00 |
| 02.03.2026 | 2,87 | 2,91 | 2,87 | 2,89 | -1,93% | 163,00 |
| 27.02.2026 | 2,96 | 3,00 | 2,93 | 2,95 | -1,14% | - |
| 26.02.2026 | 2,99 | 3,00 | 2,98 | 2,98 | -0,63% | 206,00 |
| 25.02.2026 | 2,98 | 3,00 | 2,97 | 3,00 | 0,10% | 230,00 |
| 24.02.2026 | 2,99 | 3,02 | 2,98 | 3,00 | 0,57% | - |
| 23.02.2026 | 2,98 | 2,98 | 2,95 | 2,98 | 1,36% | 784,00 |
| 20.02.2026 | 2,95 | 2,96 | 2,94 | 2,94 | -1,14% | 32,00 |
| 19.02.2026 | 2,97 | 2,98 | 2,94 | 2,97 | 0,10% | 154,00 |
| 18.02.2026 | 2,96 | 2,97 | 2,95 | 2,97 | 0,58% | - |
| 17.02.2026 | 2,96 | 2,96 | 2,95 | 2,95 | 0,00% | 633,00 |
| 16.02.2026 | 2,95 | 2,97 | 2,95 | 2,95 | -1,24% | 170,00 |
| 13.02.2026 | 2,98 | 3,00 | 2,97 | 2,99 | 0,78% | 114,00 |
| 12.02.2026 | 2,98 | 2,98 | 2,94 | 2,97 | 0,34% | 89,00 |
| 11.02.2026 | 2,94 | 2,97 | 2,92 | 2,96 | 0,37% | 4.898,00 |
| 10.02.2026 | 2,96 | 2,96 | 2,92 | 2,95 | 1,41% | - |
| 09.02.2026 | 2,95 | 2,95 | 2,90 | 2,91 | 1,25% | - |
| 06.02.2026 | 2,88 | 2,92 | 2,86 | 2,87 | -1,21% | 568,00 |
| 05.02.2026 | 2,89 | 2,92 | 2,89 | 2,90 | -0,10% | - |
| 04.02.2026 | 2,93 | 2,93 | 2,89 | 2,91 | -2,58% | - |
| 03.02.2026 | 2,98 | 3,00 | 2,97 | 2,98 | 0,81% | - |
| 02.02.2026 | 2,92 | 2,98 | 2,91 | 2,96 | -2,95% | 94,00 |
| 30.01.2026 | 3,04 | 3,06 | 3,02 | 3,05 | -1,64% | - |
| 29.01.2026 | 3,10 | 3,12 | 3,09 | 3,10 | -0,13% | 42,00 |
| 28.01.2026 | 3,09 | 3,12 | 3,09 | 3,11 | 0,23% | 335,00 |
| 27.01.2026 | 3,15 | 3,16 | 3,09 | 3,10 | 0,88% | 48,00 |
| 26.01.2026 | 3,07 | 3,09 | 3,07 | 3,07 | -2,85% | 5.149,00 |
| 23.01.2026 | 3,18 | 3,19 | 3,16 | 3,16 | -0,66% | 84,00 |
| 22.01.2026 | 3,20 | 3,22 | 3,18 | 3,18 | -1,24% | 1.119,00 |
| 21.01.2026 | 3,20 | 3,24 | 3,19 | 3,22 | 3,90% | 266,00 |
| 20.01.2026 | 3,11 | 3,12 | 3,09 | 3,10 | -4,26% | 342,00 |
| 19.01.2026 | 3,21 | 3,25 | 3,20 | 3,24 | 0,06% | - |
| 16.01.2026 | 3,23 | 3,24 | 3,22 | 3,24 | 0,34% | 50,00 |
| 15.01.2026 | 3,19 | 3,25 | 3,17 | 3,23 | 0,00% | - |
| 14.01.2026 | 3,23 | 3,23 | 3,22 | 3,23 | 0,31% | 377,00 |
| 13.01.2026 | 3,18 | 3,24 | 3,18 | 3,22 | -4,68% | - |
| 12.01.2026 | 3,35 | 3,41 | 3,33 | 3,37 | 5,44% | 7.168,00 |
| 09.01.2026 | 3,20 | 3,21 | 3,19 | 3,20 | -0,12% | 2.029,00 |
| 08.01.2026 | 3,19 | 3,22 | 3,19 | 3,20 | 3,86% | 12.150,00 |
| 07.01.2026 | 3,06 | 3,09 | 3,06 | 3,09 | -1,37% | 1.508,00 |