1,555€
1,63%
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 | 1,55 | 1,56 | 1,54 | 1,55 | 1,31% | - |
| 24.07.2025 | 1,59 | 1,59 | 1,53 | 1,53 | 4,79% | 4.402,00 |
| 23.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,46% | 150,00 |
| 22.07.2025 | 1,41 | 1,45 | 1,41 | 1,43 | 5,95% | - |
| 21.07.2025 | 1,35 | 1,36 | 1,34 | 1,35 | 0,37% | - |
| 18.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | 4,00 |
| 17.07.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 2,33% | - |
| 16.07.2025 | 1,29 | 1,29 | 1,27 | 1,29 | 0,00% | - |
| 15.07.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 0,78% | 5.400,00 |
| 14.07.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 3,23% | - |
| 11.07.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 0,00% | 7.406,00 |
| 10.07.2025 | 1,24 | 1,25 | 1,22 | 1,24 | -3,88% | - |
| 09.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | 1.000,00 |
| 08.07.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 1,59% | - |
| 07.07.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -3,08% | - |
| 04.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | 1.000,00 |
| 03.07.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 1,54% | - |
| 02.07.2025 | 1,30 | 1,31 | 1,30 | 1,30 | -0,76% | - |
| 01.07.2025 | 1,31 | 1,31 | 1,30 | 1,31 | -3,68% | - |
| 30.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,12% | 66,00 |
| 27.06.2025 | 1,34 | 1,36 | 1,34 | 1,35 | 0,37% | - |
| 26.06.2025 | 1,34 | 1,34 | 1,33 | 1,34 | 0,75% | - |
| 25.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -5,67% | 250,00 |
| 24.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 3,30% | 93,00 |
| 23.06.2025 | 1,39 | 1,40 | 1,36 | 1,37 | 4,60% | - |
| 20.06.2025 | 1,31 | 1,31 | 1,30 | 1,31 | 0,77% | - |
| 19.06.2025 | 1,31 | 1,32 | 1,30 | 1,30 | -6,50% | - |
| 18.06.2025 | 1,39 | 1,39 | 1,38 | 1,39 | -2,46% | - |
| 17.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | 67,00 |
| 16.06.2025 | 1,40 | 1,42 | 1,40 | 1,41 | 1,08% | - |
| 13.06.2025 | 1,41 | 1,42 | 1,40 | 1,40 | -0,36% | - |
| 12.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -6,04% | 4.000,00 |
| 11.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 4,56% | 4.706,00 |
| 10.06.2025 | 1,43 | 1,44 | 1,43 | 1,43 | 0,71% | - |
| 09.06.2025 | 1,43 | 1,45 | 1,42 | 1,42 | 4,81% | - |
| 06.06.2025 | 1,34 | 1,35 | 1,34 | 1,35 | -2,17% | 4.076,00 |
| 05.06.2025 | 1,39 | 1,40 | 1,37 | 1,38 | 1,85% | - |
| 04.06.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -1,45% | - |
| 03.06.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 4,17% | - |
| 02.06.2025 | 1,30 | 1,32 | 1,30 | 1,32 | -1,12% | - |
| 30.05.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 2,30% | - |
| 29.05.2025 | 1,35 | 1,35 | 1,30 | 1,31 | -1,14% | - |
| 28.05.2025 | 1,33 | 1,33 | 1,32 | 1,32 | 0,00% | - |
| 27.05.2025 | 1,31 | 1,32 | 1,31 | 1,32 | -2,94% | - |
| 26.05.2025 | 1,37 | 1,37 | 1,35 | 1,36 | -3,20% | - |
| 23.05.2025 | 1,44 | 1,45 | 1,40 | 1,41 | -1,40% | - |
| 22.05.2025 | 1,43 | 1,43 | 1,41 | 1,43 | 0,00% | - |
| 21.05.2025 | 1,45 | 1,46 | 1,42 | 1,43 | 3,26% | - |
| 20.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,10% | 370,00 |
| 19.05.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 0,74% | - |
| 16.05.2025 | 1,36 | 1,36 | 1,34 | 1,36 | -3,56% | - |
| 15.05.2025 | 1,40 | 1,41 | 1,39 | 1,41 | -0,71% | - |
| 14.05.2025 | 1,43 | 1,43 | 1,41 | 1,42 | 1,07% | - |
| 13.05.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -4,11% | - |
| 12.05.2025 | 1,41 | 1,47 | 1,40 | 1,46 | 4,29% | - |
| 09.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 550,00 |
| 08.05.2025 | 1,39 | 1,40 | 1,38 | 1,40 | 0,36% | - |
| 07.05.2025 | 1,39 | 1,41 | 1,38 | 1,40 | 6,49% | - |
| 06.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -5,07% | 50,00 |
| 05.05.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 0,73% | - |
| 02.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 3,40% | 495,00 |
| 30.04.2025 | 1,32 | 1,33 | 1,30 | 1,33 | 0,00% | - |
| 29.04.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 2,71% | - |
| 28.04.2025 | 1,31 | 1,31 | 1,28 | 1,29 | -5,15% | - |
| 25.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,12% | 700,00 |
| 24.04.2025 | 1,32 | 1,35 | 1,31 | 1,35 | 1,51% | - |
| 23.04.2025 | 1,33 | 1,35 | 1,32 | 1,33 | 1,15% | - |
| 22.04.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 3,56% | - |
| 17.04.2025 | 1,28 | 1,29 | 1,26 | 1,27 | -4,17% | - |
| 16.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,12% | 700,00 |
| 15.04.2025 | 1,31 | 1,35 | 1,31 | 1,34 | -1,11% | - |
| 14.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,66% | 37,00 |
| 11.04.2025 | 1,31 | 1,32 | 1,27 | 1,32 | 3,54% | - |
| 10.04.2025 | 1,35 | 1,35 | 1,24 | 1,27 | -11,50% | - |
| 09.04.2025 | 1,28 | 1,44 | 1,28 | 1,44 | 11,67% | - |
| 08.04.2025 | 1,32 | 1,37 | 1,29 | 1,29 | -3,38% | - |
| 07.04.2025 | 1,28 | 1,33 | 1,28 | 1,33 | -13,64% | 9.664,00 |
| 04.04.2025 | 1,51 | 1,54 | 1,51 | 1,54 | -0,32% | 5.596,00 |
| 03.04.2025 | 1,59 | 1,59 | 1,54 | 1,55 | -8,04% | - |
| 02.04.2025 | 1,66 | 1,68 | 1,65 | 1,68 | 4,35% | - |
| 01.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | 250,00 |
| 31.03.2025 | 1,63 | 1,65 | 1,62 | 1,65 | 0,00% | - |
| 28.03.2025 | 1,69 | 1,71 | 1,65 | 1,65 | 0,61% | - |
| 27.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | 30,00 |
| 26.03.2025 | 1,69 | 1,69 | 1,68 | 1,68 | 0,00% | - |
| 25.03.2025 | 1,68 | 1,68 | 1,67 | 1,68 | -1,75% | - |
| 24.03.2025 | 1,67 | 1,71 | 1,67 | 1,71 | 3,64% | - |
| 21.03.2025 | 1,63 | 1,66 | 1,63 | 1,65 | -3,51% | - |
| 20.03.2025 | 1,71 | 1,73 | 1,70 | 1,71 | -6,56% | - |
| 19.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | 30,00 |
| 18.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 6,98% | 700,00 |
| 17.03.2025 | 1,70 | 1,72 | 1,69 | 1,72 | 1,18% | - |
| 14.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 4,29% | 60,00 |
| 13.03.2025 | 1,62 | 1,66 | 1,61 | 1,63 | -0,61% | - |
| 12.03.2025 | 1,65 | 1,66 | 1,62 | 1,64 | -1,20% | - |
| 11.03.2025 | 1,64 | 1,69 | 1,64 | 1,66 | 3,75% | - |
| 10.03.2025 | 1,63 | 1,63 | 1,59 | 1,60 | -3,61% | - |
| 07.03.2025 | 1,65 | 1,66 | 1,62 | 1,66 | 2,47% | - |
| 06.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 5,19% | 15,00 |
| 05.03.2025 | 1,55 | 1,56 | 1,52 | 1,54 | 3,01% | - |