1,550€
-1,27%
Echtzeit-Aktienkurs Zhongsheng Group Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Zhongsheng Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,57 | 1,57 | 1,53 | 1,55 | -1,27% | - |
| 24.07.2025 | 1,48 | 1,59 | 1,48 | 1,57 | 5,72% | - |
| 23.07.2025 | 1,49 | 1,50 | 1,47 | 1,49 | 4,21% | - |
| 22.07.2025 | 1,35 | 1,44 | 1,35 | 1,43 | 5,95% | - |
| 21.07.2025 | 1,33 | 1,36 | 1,33 | 1,35 | 0,75% | - |
| 18.07.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 1,91% | - |
| 17.07.2025 | 1,28 | 1,32 | 1,28 | 1,31 | 2,34% | 18,00 |
| 16.07.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -0,78% | - |
| 15.07.2025 | 1,28 | 1,31 | 1,28 | 1,29 | 1,57% | - |
| 14.07.2025 | 1,28 | 1,29 | 1,27 | 1,27 | 1,60% | - |
| 11.07.2025 | 1,24 | 1,28 | 1,24 | 1,25 | 0,00% | 35,00 |
| 10.07.2025 | 1,27 | 1,27 | 1,24 | 1,25 | -1,19% | - |
| 09.07.2025 | 1,29 | 1,29 | 1,26 | 1,27 | -1,94% | - |
| 08.07.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 1,18% | - |
| 07.07.2025 | 1,29 | 1,30 | 1,27 | 1,28 | -1,54% | - |
| 04.07.2025 | 1,30 | 1,31 | 1,28 | 1,30 | -1,15% | - |
| 03.07.2025 | 1,31 | 1,32 | 1,30 | 1,31 | 0,77% | - |
| 02.07.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -1,14% | - |
| 01.07.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,00% | - |
| 30.06.2025 | 1,34 | 1,34 | 1,31 | 1,32 | -2,23% | - |
| 27.06.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 1,13% | - |
| 26.06.2025 | 1,31 | 1,35 | 1,31 | 1,33 | 1,92% | - |
| 25.06.2025 | 1,32 | 1,33 | 1,31 | 1,31 | -6,12% | - |
| 24.06.2025 | 1,39 | 1,40 | 1,39 | 1,39 | 1,83% | - |
| 23.06.2025 | 1,31 | 1,40 | 1,31 | 1,37 | 4,60% | - |
| 20.06.2025 | 1,30 | 1,33 | 1,30 | 1,31 | 0,38% | - |
| 19.06.2025 | 1,38 | 1,38 | 1,30 | 1,30 | -5,80% | - |
| 18.06.2025 | 1,41 | 1,41 | 1,38 | 1,38 | -1,78% | - |
| 17.06.2025 | 1,41 | 1,41 | 1,39 | 1,41 | -0,35% | - |
| 16.06.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 0,36% | - |
| 13.06.2025 | 1,42 | 1,42 | 1,40 | 1,41 | -1,06% | - |
| 12.06.2025 | 1,44 | 1,44 | 1,37 | 1,42 | -3,07% | - |
| 11.06.2025 | 1,43 | 1,48 | 1,43 | 1,47 | 2,45% | - |
| 10.06.2025 | 1,42 | 1,45 | 1,41 | 1,43 | 0,35% | - |
| 09.06.2025 | 1,38 | 1,45 | 1,38 | 1,43 | 3,64% | - |
| 06.06.2025 | 1,37 | 1,41 | 1,36 | 1,38 | -0,72% | - |
| 05.06.2025 | 1,37 | 1,40 | 1,37 | 1,39 | 1,47% | - |
| 04.06.2025 | 1,37 | 1,38 | 1,36 | 1,37 | 0,00% | - |
| 03.06.2025 | 1,31 | 1,37 | 1,31 | 1,37 | 4,60% | - |
| 02.06.2025 | 1,33 | 1,33 | 1,29 | 1,31 | -1,88% | - |
| 30.05.2025 | 1,32 | 1,35 | 1,32 | 1,33 | 1,14% | - |
| 29.05.2025 | 1,32 | 1,36 | 1,31 | 1,32 | -0,38% | - |
| 28.05.2025 | 1,31 | 1,33 | 1,31 | 1,32 | 1,15% | - |
| 27.05.2025 | 1,36 | 1,36 | 1,30 | 1,31 | -3,69% | - |
| 26.05.2025 | 1,42 | 1,42 | 1,35 | 1,36 | -4,24% | - |
| 23.05.2025 | 1,41 | 1,46 | 1,41 | 1,42 | 0,35% | - |
| 22.05.2025 | 1,44 | 1,44 | 1,39 | 1,41 | -2,08% | - |
| 21.05.2025 | 1,36 | 1,46 | 1,36 | 1,44 | 5,88% | - |
| 20.05.2025 | 1,36 | 1,38 | 1,35 | 1,36 | 0,74% | - |
| 19.05.2025 | 1,34 | 1,36 | 1,34 | 1,35 | 0,75% | - |
| 16.05.2025 | 1,40 | 1,40 | 1,34 | 1,34 | -3,94% | - |
| 15.05.2025 | 1,41 | 1,41 | 1,37 | 1,40 | -1,76% | - |
| 14.05.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 1,43% | - |
| 13.05.2025 | 1,45 | 1,45 | 1,40 | 1,40 | -3,11% | - |
| 12.05.2025 | 1,39 | 1,46 | 1,39 | 1,45 | 4,71% | - |
| 09.05.2025 | 1,39 | 1,39 | 1,37 | 1,38 | -0,72% | - |
| 08.05.2025 | 1,39 | 1,40 | 1,37 | 1,39 | 0,00% | - |
| 07.05.2025 | 1,32 | 1,42 | 1,32 | 1,39 | 5,30% | - |
| 06.05.2025 | 1,37 | 1,37 | 1,32 | 1,32 | -3,30% | - |
| 05.05.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 0,37% | - |
| 02.05.2025 | 1,34 | 1,37 | 1,34 | 1,36 | 2,26% | - |
| 30.04.2025 | 1,32 | 1,35 | 1,31 | 1,33 | 1,14% | - |
| 29.04.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 2,33% | 55,00 |
| 28.04.2025 | 1,32 | 1,32 | 1,29 | 1,29 | -1,91% | - |
| 25.04.2025 | 1,33 | 1,35 | 1,31 | 1,31 | -1,50% | - |
| 24.04.2025 | 1,35 | 1,35 | 1,31 | 1,33 | -0,75% | - |
| 23.04.2025 | 1,30 | 1,35 | 1,30 | 1,34 | 3,47% | 15,00 |
| 22.04.2025 | 1,34 | 1,34 | 1,27 | 1,30 | 1,57% | 6,00 |
| 17.04.2025 | 1,34 | 1,34 | 1,27 | 1,28 | 0,39% | - |
| 16.04.2025 | 1,28 | 1,29 | 1,27 | 1,27 | -4,87% | - |
| 15.04.2025 | 1,33 | 1,34 | 1,31 | 1,34 | 1,14% | - |
| 14.04.2025 | 1,32 | 1,34 | 1,30 | 1,32 | 1,93% | - |
| 11.04.2025 | 1,29 | 1,32 | 1,28 | 1,30 | 0,00% | - |
| 10.04.2025 | 1,32 | 1,35 | 1,27 | 1,30 | -9,12% | - |
| 09.04.2025 | 1,32 | 1,44 | 1,27 | 1,43 | 8,78% | - |
| 08.04.2025 | 1,34 | 1,35 | 1,29 | 1,31 | 1,16% | 3.025,00 |
| 07.04.2025 | 1,37 | 1,39 | 1,27 | 1,30 | -14,24% | 2.020,00 |
| 04.04.2025 | 1,56 | 1,57 | 1,50 | 1,51 | -3,21% | - |
| 03.04.2025 | 1,64 | 1,64 | 1,54 | 1,56 | -6,59% | 55,00 |
| 02.04.2025 | 1,64 | 1,69 | 1,64 | 1,67 | 1,83% | - |
| 01.04.2025 | 1,69 | 1,69 | 1,63 | 1,64 | 0,92% | 2,00 |
| 31.03.2025 | 1,69 | 1,69 | 1,61 | 1,63 | -3,56% | - |
| 28.03.2025 | 1,67 | 1,72 | 1,66 | 1,69 | 1,20% | - |
| 27.03.2025 | 1,69 | 1,70 | 1,66 | 1,67 | -1,19% | 4,00 |
| 26.03.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 0,30% | - |
| 25.03.2025 | 1,70 | 1,70 | 1,67 | 1,68 | -1,18% | - |
| 24.03.2025 | 1,65 | 1,72 | 1,65 | 1,70 | 3,03% | - |
| 21.03.2025 | 1,72 | 1,72 | 1,61 | 1,65 | -4,07% | 7,00 |
| 20.03.2025 | 1,78 | 1,78 | 1,71 | 1,72 | -3,37% | - |
| 19.03.2025 | 1,80 | 1,80 | 1,78 | 1,78 | -1,11% | 106,00 |
| 18.03.2025 | 1,71 | 1,83 | 1,71 | 1,80 | 5,57% | - |
| 17.03.2025 | 1,66 | 1,72 | 1,66 | 1,71 | 2,71% | 80,00 |
| 14.03.2025 | 1,65 | 1,68 | 1,65 | 1,66 | 0,91% | - |
| 13.03.2025 | 1,65 | 1,66 | 1,61 | 1,65 | -0,30% | 2,00 |
| 12.03.2025 | 1,69 | 1,69 | 1,64 | 1,65 | -1,49% | 8,00 |
| 11.03.2025 | 1,62 | 1,70 | 1,62 | 1,68 | 3,40% | - |
| 10.03.2025 | 1,64 | 1,64 | 1,61 | 1,62 | -1,22% | - |
| 07.03.2025 | 1,66 | 1,67 | 1,63 | 1,64 | -1,20% | 43,00 |
| 06.03.2025 | 1,53 | 1,67 | 1,53 | 1,66 | 8,50% | - |
| 05.03.2025 | 1,56 | 1,56 | 1,53 | 1,53 | 1,32% | - |