2,642€
4,20%
Echtzeit-Aktienkurs ZTE Corp.
Bid:
Ask:
Aktienkurse zur ZTE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 2,62 | 2,65 | 2,62 | 2,64 | 4,14% | - |
| 04.06.2025 | 2,50 | 2,55 | 2,48 | 2,54 | 3,22% | 2.904,00 |
| 03.06.2025 | 2,41 | 2,46 | 2,39 | 2,46 | 1,53% | 1,00 |
| 02.06.2025 | 2,38 | 2,44 | 2,38 | 2,42 | -4,88% | 3.306,00 |
| 30.05.2025 | 2,48 | 2,55 | 2,46 | 2,54 | 0,00% | 3.237,00 |
| 29.05.2025 | 2,58 | 2,60 | 2,52 | 2,54 | -0,47% | 95,00 |
| 28.05.2025 | 2,50 | 2,58 | 2,50 | 2,56 | 1,29% | 4.103,00 |
| 27.05.2025 | 2,49 | 2,56 | 2,49 | 2,52 | 0,30% | 1.000,00 |
| 26.05.2025 | 2,49 | 2,55 | 2,49 | 2,52 | 3,18% | 2.240,00 |
| 23.05.2025 | 2,49 | 2,50 | 2,43 | 2,44 | -2,23% | 213,00 |
| 22.05.2025 | 2,49 | 2,51 | 2,47 | 2,49 | -1,35% | 9.000,00 |
| 21.05.2025 | 2,56 | 2,57 | 2,52 | 2,53 | -0,41% | 60,00 |
| 20.05.2025 | 2,55 | 2,56 | 2,53 | 2,54 | -2,03% | - |
| 19.05.2025 | 2,57 | 2,60 | 2,55 | 2,59 | -1,01% | 10,00 |
| 16.05.2025 | 2,59 | 2,62 | 2,58 | 2,62 | -0,49% | 459,00 |
| 15.05.2025 | 2,61 | 2,64 | 2,58 | 2,63 | -1,88% | 4,00 |
| 14.05.2025 | 2,67 | 2,69 | 2,64 | 2,68 | 0,68% | 2.000,00 |
| 13.05.2025 | 2,67 | 2,71 | 2,65 | 2,66 | -4,21% | 1.500,00 |
| 12.05.2025 | 2,65 | 2,80 | 2,65 | 2,78 | 9,21% | 1.760,00 |
| 09.05.2025 | 2,58 | 2,58 | 2,54 | 2,55 | -3,73% | - |
| 08.05.2025 | 2,62 | 2,67 | 2,60 | 2,64 | 0,55% | 213,00 |
| 07.05.2025 | 2,62 | 2,65 | 2,60 | 2,63 | -0,36% | 4,00 |
| 06.05.2025 | 2,65 | 2,67 | 2,64 | 2,64 | -2,01% | - |
| 05.05.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 02.05.2025 | 2,67 | 2,70 | 2,65 | 2,69 | 1,87% | 35,00 |
| 30.04.2025 | 2,58 | 2,65 | 2,57 | 2,64 | 3,16% | 100,00 |
| 29.04.2025 | 2,50 | 2,62 | 2,49 | 2,56 | 2,40% | 8.801,00 |
| 28.04.2025 | 2,50 | 2,55 | 2,48 | 2,50 | -0,06% | 2.263,00 |
| 25.04.2025 | 2,53 | 2,53 | 2,48 | 2,50 | -1,84% | - |
| 24.04.2025 | 2,50 | 2,55 | 2,49 | 2,55 | -0,04% | - |
| 23.04.2025 | 2,55 | 2,60 | 2,52 | 2,55 | -0,06% | - |
| 22.04.2025 | 2,43 | 2,56 | 2,42 | 2,55 | 8,06% | 701,00 |
| 17.04.2025 | 2,42 | 2,44 | 2,35 | 2,36 | -0,80% | 30,00 |
| 16.04.2025 | 2,39 | 2,44 | 2,36 | 2,38 | -3,60% | - |
| 15.04.2025 | 2,44 | 2,50 | 2,44 | 2,47 | -2,31% | 204,00 |
| 14.04.2025 | 2,51 | 2,57 | 2,50 | 2,53 | 0,18% | 1.800,00 |
| 11.04.2025 | 2,50 | 2,54 | 2,44 | 2,52 | 4,77% | - |
| 10.04.2025 | 2,49 | 2,55 | 2,34 | 2,41 | -6,83% | 9.269,00 |
| 09.04.2025 | 2,36 | 2,59 | 2,29 | 2,59 | 14,53% | 11.317,00 |
| 08.04.2025 | 2,28 | 2,38 | 2,23 | 2,26 | -5,29% | 2.100,00 |
| 07.04.2025 | 2,31 | 2,45 | 2,20 | 2,38 | -12,03% | 12.797,00 |
| 04.04.2025 | 2,71 | 2,75 | 2,71 | 2,71 | 0,06% | 1.000,00 |
| 03.04.2025 | 2,77 | 2,78 | 2,69 | 2,71 | -6,76% | - |
| 02.04.2025 | 2,90 | 2,92 | 2,86 | 2,91 | 0,75% | 1.063,00 |
| 01.04.2025 | 2,87 | 2,91 | 2,85 | 2,88 | 0,26% | 204,00 |
| 31.03.2025 | 2,82 | 2,88 | 2,79 | 2,88 | 1,55% | - |
| 28.03.2025 | 2,90 | 2,91 | 2,83 | 2,83 | -3,48% | 41,00 |
| 27.03.2025 | 2,92 | 2,96 | 2,91 | 2,93 | 2,07% | - |
| 26.03.2025 | 2,88 | 2,90 | 2,83 | 2,87 | 0,37% | 75,00 |
| 25.03.2025 | 2,87 | 2,87 | 2,82 | 2,86 | -4,58% | 3.400,00 |
| 24.03.2025 | 2,96 | 3,04 | 2,95 | 3,00 | -2,45% | 5.259,00 |
| 21.03.2025 | 3,03 | 3,08 | 3,02 | 3,08 | -3,16% | - |
| 20.03.2025 | 3,18 | 3,21 | 3,13 | 3,18 | -3,40% | 200,00 |
| 19.03.2025 | 3,26 | 3,29 | 3,26 | 3,29 | -1,89% | - |
| 18.03.2025 | 3,34 | 3,39 | 3,33 | 3,35 | 0,90% | 10,00 |
| 17.03.2025 | 3,30 | 3,32 | 3,27 | 3,32 | 0,08% | 1.040,00 |
| 14.03.2025 | 3,30 | 3,33 | 3,25 | 3,32 | 0,91% | 1.572,00 |
| 13.03.2025 | 3,24 | 3,33 | 3,24 | 3,29 | -3,63% | 10.231,00 |
| 12.03.2025 | 3,42 | 3,44 | 3,35 | 3,41 | 5,08% | 2.810,00 |
| 11.03.2025 | 3,28 | 3,31 | 3,20 | 3,25 | 1,90% | - |
| 10.03.2025 | 3,22 | 3,25 | 3,17 | 3,19 | -1,51% | 52,00 |
| 07.03.2025 | 3,24 | 3,25 | 3,19 | 3,24 | -3,75% | 1.316,00 |
| 06.03.2025 | 3,33 | 3,48 | 3,30 | 3,36 | 5,49% | 10.819,00 |
| 05.03.2025 | 3,24 | 3,27 | 3,15 | 3,19 | 1,64% | 3.070,00 |
| 04.03.2025 | 3,26 | 3,26 | 3,13 | 3,14 | -2,04% | 1.000,00 |
| 03.03.2025 | 3,23 | 3,30 | 3,16 | 3,20 | -12,41% | 23.278,00 |
| 28.02.2025 | 3,64 | 3,66 | 3,56 | 3,66 | -6,37% | 2.345,00 |
| 27.02.2025 | 3,95 | 3,96 | 3,86 | 3,91 | -4,86% | 363,00 |
| 26.02.2025 | 4,09 | 4,20 | 4,06 | 4,11 | 0,82% | 1.602,00 |
| 25.02.2025 | 4,05 | 4,10 | 4,01 | 4,07 | -4,60% | 735,00 |
| 24.02.2025 | 4,15 | 4,31 | 4,15 | 4,27 | 8,88% | 12.387,00 |
| 21.02.2025 | 3,90 | 4,01 | 3,90 | 3,92 | 15,77% | 15.718,00 |
| 20.02.2025 | 3,46 | 3,50 | 3,37 | 3,39 | -3,57% | 263,00 |
| 19.02.2025 | 3,54 | 3,59 | 3,48 | 3,51 | 7,40% | 6.960,00 |
| 18.02.2025 | 3,25 | 3,28 | 3,23 | 3,27 | -6,17% | 800,00 |
| 17.02.2025 | 3,39 | 3,49 | 3,38 | 3,49 | 2,39% | 3.486,00 |
| 14.02.2025 | 3,27 | 3,42 | 3,27 | 3,40 | 3,99% | 6.300,00 |
| 13.02.2025 | 3,36 | 3,36 | 3,25 | 3,27 | -8,10% | - |
| 12.02.2025 | 3,58 | 3,62 | 3,52 | 3,56 | 1,53% | 3.100,00 |
| 11.02.2025 | 3,54 | 3,54 | 3,45 | 3,51 | -2,92% | 1.510,00 |
| 10.02.2025 | 3,62 | 3,65 | 3,58 | 3,61 | -0,78% | 2.374,00 |
| 07.02.2025 | 3,59 | 3,71 | 3,59 | 3,64 | -1,41% | 1.635,00 |
| 06.02.2025 | 3,72 | 3,79 | 3,67 | 3,69 | 1,75% | 3.305,00 |
| 05.02.2025 | 3,64 | 3,65 | 3,57 | 3,63 | 2,04% | 2.490,00 |
| 04.02.2025 | 3,65 | 3,70 | 3,52 | 3,56 | 2,77% | 7.371,00 |
| 03.02.2025 | 3,53 | 3,56 | 3,42 | 3,46 | 7,23% | 9.644,00 |
| 31.01.2025 | 3,19 | 3,29 | 3,17 | 3,23 | 1,25% | 5.720,00 |
| 30.01.2025 | 3,29 | 3,29 | 3,13 | 3,19 | -3,03% | 5.500,00 |
| 29.01.2025 | 3,23 | 3,34 | 3,23 | 3,29 | 0,29% | 9.550,00 |
| 28.01.2025 | 3,32 | 3,32 | 3,24 | 3,28 | 1,82% | 284,00 |
| 27.01.2025 | 3,33 | 3,38 | 3,19 | 3,22 | -9,79% | 8.651,00 |
| 24.01.2025 | 3,59 | 3,61 | 3,53 | 3,57 | 6,87% | 4.915,00 |
| 23.01.2025 | 3,32 | 3,36 | 3,29 | 3,34 | -2,62% | 215,00 |
| 22.01.2025 | 3,44 | 3,47 | 3,42 | 3,43 | 1,21% | 3.880,00 |
| 21.01.2025 | 3,43 | 3,47 | 3,35 | 3,39 | 7,59% | 13.278,00 |
| 20.01.2025 | 3,21 | 3,21 | 3,14 | 3,15 | -1,02% | 308,00 |
| 17.01.2025 | 3,18 | 3,20 | 3,15 | 3,18 | 7,32% | 22.806,00 |
| 16.01.2025 | 2,99 | 3,01 | 2,93 | 2,97 | -4,38% | 944,00 |
| 15.01.2025 | 3,08 | 3,12 | 3,08 | 3,10 | 1,57% | 13.039,00 |
| 14.01.2025 | 3,07 | 3,10 | 3,00 | 3,05 | 3,70% | 4.531,00 |