2,783€
3,59%
Echtzeit-Aktienkurs ZTE Corp.
Bid:
Ask:
Aktienkurse zur ZTE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 2,69 | 2,79 | 2,67 | 2,78 | 3,66% | 708,00 |
| 29.04.2026 | 2,70 | 2,73 | 2,68 | 2,69 | 0,54% | 400,00 |
| 28.04.2026 | 2,65 | 2,68 | 2,63 | 2,67 | -4,42% | 3.606,00 |
| 27.04.2026 | 2,77 | 2,82 | 2,75 | 2,80 | 6,08% | 660,00 |
| 24.04.2026 | 2,64 | 2,66 | 2,60 | 2,64 | -1,06% | 3,00 |
| 23.04.2026 | 2,66 | 2,68 | 2,62 | 2,66 | -3,66% | 1.290,00 |
| 22.04.2026 | 2,73 | 2,78 | 2,72 | 2,76 | 8,06% | 849,00 |
| 21.04.2026 | 2,57 | 2,60 | 2,56 | 2,56 | -3,43% | 2.250,00 |
| 20.04.2026 | 2,58 | 2,69 | 2,58 | 2,65 | 3,16% | 897,00 |
| 17.04.2026 | 2,53 | 2,58 | 2,49 | 2,57 | 1,21% | 11,00 |
| 16.04.2026 | 2,53 | 2,57 | 2,53 | 2,54 | -1,92% | 160,00 |
| 15.04.2026 | 2,59 | 2,63 | 2,55 | 2,59 | -1,53% | 475,00 |
| 14.04.2026 | 2,60 | 2,64 | 2,58 | 2,63 | 0,08% | 1.252,00 |
| 13.04.2026 | 2,61 | 2,65 | 2,60 | 2,63 | 0,22% | 1,00 |
| 10.04.2026 | 2,66 | 2,67 | 2,62 | 2,62 | -0,84% | 19,00 |
| 09.04.2026 | 2,65 | 2,67 | 2,58 | 2,64 | 1,59% | 1.066,00 |
| 08.04.2026 | 2,55 | 2,62 | 2,54 | 2,60 | 6,26% | 11.637,00 |
| 02.04.2026 | 2,42 | 2,48 | 2,40 | 2,45 | -0,99% | 1.505,00 |
| 01.04.2026 | 2,48 | 2,51 | 2,44 | 2,47 | -0,64% | 545,00 |
| 31.03.2026 | 2,45 | 2,52 | 2,42 | 2,49 | 1,47% | 6.057,00 |
| 30.03.2026 | 2,44 | 2,49 | 2,43 | 2,45 | 1,45% | 13.462,00 |
| 27.03.2026 | 2,47 | 2,47 | 2,41 | 2,42 | -1,83% | 1.000,00 |
| 26.03.2026 | 2,49 | 2,51 | 2,42 | 2,46 | -2,46% | 3,00 |
| 25.03.2026 | 2,53 | 2,57 | 2,51 | 2,52 | 0,38% | 2.386,00 |
| 24.03.2026 | 2,52 | 2,57 | 2,48 | 2,51 | -1,28% | 1.020,00 |
| 23.03.2026 | 2,46 | 2,57 | 2,45 | 2,55 | -0,53% | 3.501,00 |
| 20.03.2026 | 2,53 | 2,60 | 2,53 | 2,56 | -2,85% | 3.760,00 |
| 19.03.2026 | 2,65 | 2,68 | 2,63 | 2,64 | -2,01% | 8,00 |
| 18.03.2026 | 2,75 | 2,75 | 2,67 | 2,69 | -2,70% | 11.642,00 |
| 17.03.2026 | 2,74 | 2,80 | 2,73 | 2,76 | -1,90% | 213,00 |
| 16.03.2026 | 2,87 | 2,87 | 2,81 | 2,82 | 1,50% | 1.635,00 |
| 13.03.2026 | 2,78 | 2,82 | 2,75 | 2,78 | -0,91% | 1.069,00 |
| 12.03.2026 | 2,82 | 2,85 | 2,78 | 2,80 | 1,80% | 460,00 |
| 11.03.2026 | 2,78 | 2,78 | 2,74 | 2,75 | -0,24% | 100,00 |
| 10.03.2026 | 2,77 | 2,77 | 2,74 | 2,76 | 1,17% | - |
| 09.03.2026 | 2,67 | 2,74 | 2,64 | 2,73 | -1,68% | 5.200,00 |
| 06.03.2026 | 2,82 | 2,83 | 2,75 | 2,77 | -1,95% | 149,00 |
| 05.03.2026 | 2,88 | 2,90 | 2,82 | 2,83 | -0,84% | 250,00 |
| 04.03.2026 | 2,79 | 2,86 | 2,79 | 2,85 | 1,15% | 21,00 |
| 03.03.2026 | 2,77 | 2,84 | 2,76 | 2,82 | -3,56% | 3.095,00 |
| 02.03.2026 | 2,91 | 2,93 | 2,85 | 2,92 | -0,02% | 21,00 |
| 27.02.2026 | 2,98 | 3,00 | 2,92 | 2,92 | -2,50% | 4.012,00 |
| 26.02.2026 | 3,00 | 3,02 | 2,99 | 3,00 | -1,28% | 4,00 |
| 25.02.2026 | 2,97 | 3,04 | 2,94 | 3,04 | 0,81% | 1.991,00 |
| 24.02.2026 | 2,98 | 3,03 | 2,98 | 3,01 | 2,59% | 166,00 |
| 23.02.2026 | 2,98 | 3,02 | 2,94 | 2,94 | -0,22% | 4,00 |
| 20.02.2026 | 2,95 | 2,96 | 2,93 | 2,94 | -0,39% | - |
| 16.02.2026 | 2,95 | 3,00 | 2,91 | 2,96 | -1,15% | 4.535,00 |
| 13.02.2026 | 3,02 | 3,04 | 2,97 | 2,99 | 2,52% | 575,00 |
| 12.02.2026 | 2,98 | 3,01 | 2,89 | 2,92 | -0,68% | 59,00 |
| 11.02.2026 | 2,93 | 2,97 | 2,90 | 2,94 | 0,32% | 933,00 |
| 10.02.2026 | 2,95 | 2,95 | 2,91 | 2,93 | 0,84% | 173,00 |
| 09.02.2026 | 2,91 | 2,95 | 2,89 | 2,90 | -0,92% | 1,00 |
| 06.02.2026 | 2,87 | 2,93 | 2,85 | 2,93 | 2,09% | 11,00 |
| 05.02.2026 | 2,91 | 2,92 | 2,85 | 2,87 | -1,70% | 9.912,00 |
| 04.02.2026 | 2,96 | 2,96 | 2,86 | 2,92 | -2,03% | 893,00 |
| 03.02.2026 | 2,99 | 3,02 | 2,97 | 2,98 | -0,42% | 72,00 |
| 02.02.2026 | 2,92 | 3,04 | 2,91 | 2,99 | -1,69% | 18.745,00 |
| 30.01.2026 | 3,04 | 3,07 | 3,01 | 3,04 | -1,73% | 1,00 |
| 29.01.2026 | 3,05 | 3,14 | 3,05 | 3,10 | -0,06% | 757,00 |
| 28.01.2026 | 3,09 | 3,13 | 3,09 | 3,10 | -1,21% | 1.200,00 |
| 27.01.2026 | 3,13 | 3,18 | 3,11 | 3,14 | 1,47% | 6.560,00 |
| 26.01.2026 | 3,09 | 3,12 | 3,05 | 3,09 | -1,50% | 514,00 |
| 23.01.2026 | 3,18 | 3,19 | 3,14 | 3,14 | -1,18% | 502,00 |
| 22.01.2026 | 3,20 | 3,22 | 3,15 | 3,18 | -2,83% | 2.051,00 |
| 21.01.2026 | 3,21 | 3,27 | 3,18 | 3,27 | 5,76% | 510,00 |
| 20.01.2026 | 3,10 | 3,14 | 3,09 | 3,09 | -4,60% | 3.587,00 |
| 19.01.2026 | 3,22 | 3,27 | 3,20 | 3,24 | -0,15% | 5.062,00 |
| 16.01.2026 | 3,23 | 3,25 | 3,22 | 3,24 | -0,06% | - |
| 15.01.2026 | 3,22 | 3,29 | 3,17 | 3,25 | 0,59% | 7.482,00 |
| 14.01.2026 | 3,22 | 3,23 | 3,21 | 3,23 | 0,42% | - |
| 13.01.2026 | 3,18 | 3,26 | 3,18 | 3,21 | -5,07% | 4.071,00 |
| 12.01.2026 | 3,40 | 3,43 | 3,30 | 3,39 | 5,37% | 10.735,00 |
| 09.01.2026 | 3,21 | 3,24 | 3,19 | 3,21 | -0,53% | 351,00 |
| 08.01.2026 | 3,19 | 3,28 | 3,15 | 3,23 | 5,06% | 237,00 |
| 07.01.2026 | 3,07 | 3,10 | 3,07 | 3,07 | -2,61% | 4,00 |
| 06.01.2026 | 3,12 | 3,20 | 3,08 | 3,16 | 2,38% | 110,00 |
| 05.01.2026 | 3,05 | 3,09 | 3,05 | 3,08 | 1,36% | 100,00 |
| 02.01.2026 | 3,02 | 3,08 | 2,98 | 3,04 | 4,29% | 10,00 |
| 30.12.2025 | 2,89 | 2,92 | 2,89 | 2,92 | -0,34% | 34,00 |
| 29.12.2025 | 2,90 | 2,96 | 2,90 | 2,93 | -3,43% | 8.043,00 |
| 23.12.2025 | 3,01 | 3,04 | 2,98 | 3,03 | 0,41% | 67,00 |
| 22.12.2025 | 2,98 | 3,06 | 2,97 | 3,02 | 1,16% | 4.447,00 |
| 19.12.2025 | 2,97 | 2,99 | 2,95 | 2,98 | 2,02% | 233,00 |
| 18.12.2025 | 2,94 | 2,97 | 2,92 | 2,92 | -1,86% | 50,00 |
| 17.12.2025 | 3,00 | 3,01 | 2,97 | 2,98 | 2,51% | - |
| 16.12.2025 | 2,92 | 2,95 | 2,87 | 2,91 | -4,01% | 338,00 |
| 15.12.2025 | 3,04 | 3,06 | 2,99 | 3,03 | -1,91% | 1.934,00 |
| 12.12.2025 | 3,15 | 3,15 | 3,06 | 3,09 | 0,47% | 4.271,00 |
| 11.12.2025 | 3,05 | 3,11 | 2,98 | 3,07 | -9,96% | 12.183,00 |
| 10.12.2025 | 3,48 | 3,49 | 3,39 | 3,41 | -2,87% | 6.067,00 |
| 09.12.2025 | 3,52 | 3,55 | 3,48 | 3,51 | -0,34% | 3.165,00 |
| 08.12.2025 | 3,50 | 3,60 | 3,50 | 3,53 | -1,44% | 639,00 |
| 05.12.2025 | 3,51 | 3,60 | 3,51 | 3,58 | -0,58% | 22,00 |
| 04.12.2025 | 3,60 | 3,64 | 3,56 | 3,60 | 0,07% | 1.571,00 |
| 03.12.2025 | 3,58 | 3,62 | 3,53 | 3,60 | -7,00% | 47,00 |
| 02.12.2025 | 3,75 | 3,87 | 3,65 | 3,87 | -2,67% | 4.445,00 |
| 01.12.2025 | 3,92 | 4,03 | 3,90 | 3,97 | 13,66% | 4.928,00 |
| 28.11.2025 | 3,49 | 3,50 | 3,48 | 3,50 | -0,11% | 197,00 |
| 27.11.2025 | 3,51 | 3,51 | 3,46 | 3,50 | 1,94% | 250,00 |