2,660€
-3,19%
Echtzeit-Aktienkurs ZTE Corp.
Bid:
Ask:
Aktienkurse zur ZTE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,71 | 2,75 | 2,64 | 2,66 | -3,15% | 5,00 |
| 31.07.2025 | 2,82 | 2,83 | 2,74 | 2,75 | -2,26% | - |
| 30.07.2025 | 2,79 | 2,84 | 2,76 | 2,81 | -0,51% | 445,00 |
| 29.07.2025 | 2,83 | 2,86 | 2,82 | 2,83 | -0,98% | - |
| 28.07.2025 | 2,85 | 2,89 | 2,81 | 2,85 | -0,45% | 254,00 |
| 25.07.2025 | 2,82 | 2,87 | 2,81 | 2,87 | 1,81% | 9.189,00 |
| 24.07.2025 | 2,79 | 2,85 | 2,79 | 2,82 | 1,26% | 160,00 |
| 23.07.2025 | 2,80 | 2,81 | 2,77 | 2,78 | 1,72% | 8.033,00 |
| 22.07.2025 | 2,81 | 2,82 | 2,72 | 2,73 | -2,43% | 4.846,00 |
| 21.07.2025 | 2,89 | 2,89 | 2,80 | 2,80 | -1,30% | 508,00 |
| 18.07.2025 | 2,83 | 2,85 | 2,83 | 2,84 | -0,30% | - |
| 17.07.2025 | 2,85 | 2,90 | 2,81 | 2,85 | 4,13% | 4.606,00 |
| 16.07.2025 | 2,73 | 2,75 | 2,69 | 2,73 | -1,16% | - |
| 15.07.2025 | 2,80 | 2,81 | 2,73 | 2,77 | 0,07% | 750,00 |
| 14.07.2025 | 2,77 | 2,77 | 2,73 | 2,76 | 1,41% | 20,00 |
| 11.07.2025 | 2,75 | 2,77 | 2,69 | 2,73 | 0,04% | 251,00 |
| 10.07.2025 | 2,66 | 2,79 | 2,65 | 2,72 | 2,79% | 13.517,00 |
| 09.07.2025 | 2,65 | 2,65 | 2,62 | 2,65 | 0,28% | - |
| 08.07.2025 | 2,67 | 2,67 | 2,60 | 2,64 | 4,74% | 195,00 |
| 07.07.2025 | 2,53 | 2,56 | 2,51 | 2,52 | -2,08% | 33,00 |
| 04.07.2025 | 2,59 | 2,59 | 2,57 | 2,58 | -1,57% | - |
| 03.07.2025 | 2,62 | 2,64 | 2,58 | 2,62 | 2,85% | 2,00 |
| 02.07.2025 | 2,54 | 2,58 | 2,52 | 2,55 | -3,12% | 678,00 |
| 01.07.2025 | 2,63 | 2,66 | 2,59 | 2,63 | -0,06% | 616,00 |
| 30.06.2025 | 2,70 | 2,71 | 2,62 | 2,63 | -1,35% | 938,00 |
| 27.06.2025 | 2,66 | 2,68 | 2,64 | 2,66 | 1,72% | 804,00 |
| 26.06.2025 | 2,60 | 2,63 | 2,59 | 2,62 | -0,30% | - |
| 25.06.2025 | 2,62 | 2,65 | 2,62 | 2,63 | -1,18% | - |
| 24.06.2025 | 2,58 | 2,69 | 2,58 | 2,66 | 3,62% | 6.737,00 |
| 23.06.2025 | 2,55 | 2,57 | 2,53 | 2,57 | 4,18% | 1.000,00 |
| 20.06.2025 | 2,47 | 2,48 | 2,45 | 2,46 | -0,28% | - |
| 19.06.2025 | 2,47 | 2,50 | 2,46 | 2,47 | -0,68% | - |
| 18.06.2025 | 2,52 | 2,56 | 2,49 | 2,49 | -3,51% | 1.196,00 |
| 17.06.2025 | 2,55 | 2,59 | 2,51 | 2,58 | 0,55% | 536,00 |
| 16.06.2025 | 2,58 | 2,59 | 2,55 | 2,56 | 0,83% | - |
| 13.06.2025 | 2,57 | 2,61 | 2,54 | 2,54 | -3,25% | 1.000,00 |
| 12.06.2025 | 2,63 | 2,65 | 2,58 | 2,63 | -2,20% | 1.081,00 |
| 11.06.2025 | 2,71 | 2,73 | 2,68 | 2,69 | 0,81% | 5.227,00 |
| 10.06.2025 | 2,64 | 2,70 | 2,63 | 2,67 | -0,24% | 562,00 |
| 09.06.2025 | 2,68 | 2,72 | 2,66 | 2,67 | 0,02% | 104,00 |
| 06.06.2025 | 2,64 | 2,68 | 2,64 | 2,67 | 1,77% | - |
| 05.06.2025 | 2,62 | 2,65 | 2,62 | 2,63 | 3,53% | - |
| 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 |