2,642€
6,73%
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 | 2,59 | 2,64 | 6,71% | - |
| 04.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 3,99% | - |
| 03.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,94% | - |
| 02.06.2025 | 2,35 | 2,45 | 2,35 | 2,45 | 0,33% | 100,00 |
| 30.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,82% | - |
| 29.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,04% | - |
| 28.05.2025 | 2,46 | 2,54 | 2,46 | 2,54 | 3,04% | 1.500,00 |
| 27.05.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -2,06% | - |
| 26.05.2025 | 2,45 | 2,52 | 2,45 | 2,52 | 3,24% | 2.382,00 |
| 23.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,33% | - |
| 22.05.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -3,24% | - |
| 21.05.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,52% | - |
| 20.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,63% | - |
| 19.05.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,78% | - |
| 16.05.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,23% | - |
| 15.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,03% | - |
| 14.05.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -3,15% | - |
| 13.05.2025 | 2,63 | 2,70 | 2,63 | 2,70 | 2,78% | 1.363,00 |
| 12.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 3,43% | - |
| 09.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,24% | - |
| 08.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,18% | - |
| 07.05.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,95% | - |
| 06.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,51% | - |
| 05.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,41% | - |
| 02.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,87% | - |
| 30.04.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,89% | - |
| 29.04.2025 | 2,48 | 2,57 | 2,48 | 2,57 | 4,09% | 2.700,00 |
| 28.04.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,96% | - |
| 25.04.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 1,30% | - |
| 24.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,20% | - |
| 23.04.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 3,71% | - |
| 22.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,13% | - |
| 17.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,78% | - |
| 16.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,04% | - |
| 15.04.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -2,98% | - |
| 14.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,36% | - |
| 11.04.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 1,56% | - |
| 10.04.2025 | 2,47 | 2,47 | 2,43 | 2,43 | 3,53% | 749,00 |
| 09.04.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 5,76% | - |
| 08.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -7,07% | - |
| 07.04.2025 | 2,26 | 2,39 | 2,23 | 2,39 | -10,55% | 1.010,00 |
| 04.04.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -2,34% | - |
| 03.04.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -4,00% | - |
| 02.04.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 1,35% | - |
| 01.04.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 1,26% | - |
| 31.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,83% | - |
| 28.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,66% | - |
| 27.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,37% | - |
| 26.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,32% | - |
| 25.03.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -3,58% | 576,00 |
| 24.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -2,07% | - |
| 21.03.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -4,74% | - |
| 20.03.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -2,21% | - |
| 19.03.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -3,83% | - |
| 18.03.2025 | 3,31 | 3,35 | 3,30 | 3,35 | 3,37% | 1.811,00 |
| 17.03.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -0,86% | - |
| 14.03.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 2,00% | - |
| 13.03.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -4,45% | - |
| 12.03.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 3,20% | - |
| 11.03.2025 | 3,25 | 3,25 | 3,25 | 3,25 | 2,92% | - |
| 10.03.2025 | 3,18 | 3,18 | 3,15 | 3,15 | -1,22% | 2.000,00 |
| 07.03.2025 | 3,19 | 3,19 | 3,19 | 3,19 | -4,74% | - |
| 06.03.2025 | 3,27 | 3,35 | 3,27 | 3,35 | 4,36% | 600,00 |
| 05.03.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 0,88% | 1.870,00 |
| 04.03.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,03% | - |
| 03.03.2025 | 3,18 | 3,31 | 3,18 | 3,18 | -10,74% | 3.973,00 |
| 28.02.2025 | 3,58 | 3,64 | 3,57 | 3,57 | -7,74% | 1.196,00 |
| 27.02.2025 | 3,86 | 3,86 | 3,86 | 3,86 | -5,15% | - |
| 26.02.2025 | 4,07 | 4,07 | 4,07 | 4,07 | 1,14% | - |
| 25.02.2025 | 4,03 | 4,03 | 4,03 | 4,03 | -6,24% | - |
| 24.02.2025 | 4,19 | 4,30 | 4,19 | 4,30 | 9,45% | 994,00 |
| 21.02.2025 | 3,92 | 3,93 | 3,89 | 3,93 | 15,75% | 15.496,00 |
| 20.02.2025 | 3,39 | 3,39 | 3,39 | 3,39 | -2,59% | - |
| 19.02.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 8,27% | - |
| 18.02.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -4,57% | - |
| 17.02.2025 | 3,37 | 3,37 | 3,37 | 3,37 | 2,96% | - |
| 14.02.2025 | 3,27 | 3,27 | 3,27 | 3,27 | -0,85% | - |
| 13.02.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -6,65% | - |
| 12.02.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 1,35% | - |
| 11.02.2025 | 3,49 | 3,49 | 3,49 | 3,49 | -3,00% | - |
| 10.02.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 0,28% | - |
| 07.02.2025 | 3,59 | 3,59 | 3,59 | 3,59 | -3,68% | - |
| 06.02.2025 | 3,71 | 3,72 | 3,71 | 3,72 | 4,02% | 130,00 |
| 05.02.2025 | 3,58 | 3,58 | 3,58 | 3,58 | -0,69% | - |
| 04.02.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 2,62% | - |
| 03.02.2025 | 3,50 | 3,51 | 3,50 | 3,51 | 12,38% | 35,00 |
| 31.01.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -3,10% | - |
| 30.01.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -2,04% | - |
| 29.01.2025 | 3,20 | 3,29 | 3,20 | 3,29 | 1,92% | 3.658,00 |
| 28.01.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -0,74% | - |
| 27.01.2025 | 3,27 | 3,27 | 3,25 | 3,25 | -8,16% | 1.780,00 |
| 24.01.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 8,05% | - |
| 23.01.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -3,84% | - |
| 22.01.2025 | 3,40 | 3,41 | 3,40 | 3,41 | 2,07% | 2.221,00 |
| 21.01.2025 | 3,38 | 3,38 | 3,34 | 3,34 | 5,73% | 4.000,00 |
| 20.01.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,13% | 144,00 |
| 17.01.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 7,42% | 385,00 |
| 16.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -4,98% | - |
| 15.01.2025 | 3,05 | 3,09 | 3,05 | 3,09 | 1,38% | 6.500,00 |
| 14.01.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 6,57% | 360,00 |