2,661€
-3,95%
Echtzeit-Aktienkurs ZTE Corp.
Bid:
Ask:
Aktienkurse zur ZTE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -3,07% | - |
| 31.07.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,29% | - |
| 30.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,64% | - |
| 29.07.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -0,07% | - |
| 28.07.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,32% | - |
| 25.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,32% | - |
| 24.07.2025 | 2,78 | 2,81 | 2,78 | 2,81 | 1,26% | 4.648,00 |
| 23.07.2025 | 2,76 | 2,78 | 2,76 | 2,78 | 0,91% | 2.000,00 |
| 22.07.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -2,41% | - |
| 21.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,64% | - |
| 18.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,85% | - |
| 17.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 5,02% | 2.126,00 |
| 16.07.2025 | 2,72 | 2,72 | 2,69 | 2,69 | -1,28% | 2,00 |
| 15.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,78% | - |
| 14.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,22% | - |
| 11.07.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -0,95% | - |
| 10.07.2025 | 2,63 | 2,74 | 2,63 | 2,74 | 4,59% | 2.200,00 |
| 09.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,38% | - |
| 08.07.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 4,33% | - |
| 07.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,96% | - |
| 04.07.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,89% | - |
| 03.07.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 2,72% | - |
| 02.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,47% | - |
| 01.07.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -1,59% | - |
| 30.06.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,53% | - |
| 27.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,08% | - |
| 26.06.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,31% | - |
| 25.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,49% | - |
| 24.06.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,79% | - |
| 23.06.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 4,29% | - |
| 20.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,45% | 250,00 |
| 19.06.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -2,41% | - |
| 18.06.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -0,64% | - |
| 17.06.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -1,18% | - |
| 16.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,32% | - |
| 13.06.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -2,50% | - |
| 12.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,88% | - |
| 11.06.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 2,89% | - |
| 10.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,96% | - |
| 09.06.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -1,12% | - |
| 06.06.2025 | 2,61 | 2,68 | 2,61 | 2,68 | 3,63% | 18.760,00 |
| 05.06.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 4,48% | - |
| 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% | - |