2,447€
0,18%
Echtzeit-Aktienkurs ZTE CORP. H YC 1
Bid:
Ask:
Aktienkurse zur ZTE CORP. H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,39 | 2,46 | 2,39 | 2,42 | -0,94% | 566,00 |
| 01.04.2026 | 2,45 | 2,45 | 2,44 | 2,44 | 0,29% | - |
| 31.03.2026 | 2,41 | 2,44 | 2,40 | 2,44 | 0,00% | - |
| 30.03.2026 | 2,41 | 2,44 | 2,41 | 2,44 | 0,79% | - |
| 27.03.2026 | 2,43 | 2,44 | 2,42 | 2,42 | -0,78% | - |
| 26.03.2026 | 2,45 | 2,45 | 2,43 | 2,44 | -2,21% | - |
| 25.03.2026 | 2,50 | 2,51 | 2,49 | 2,49 | 0,36% | - |
| 24.03.2026 | 2,54 | 2,54 | 2,47 | 2,48 | -0,72% | - |
| 23.03.2026 | 2,42 | 2,50 | 2,42 | 2,50 | -2,00% | - |
| 20.03.2026 | 2,53 | 2,55 | 2,53 | 2,55 | -2,34% | - |
| 19.03.2026 | 2,61 | 2,63 | 2,61 | 2,61 | -4,22% | - |
| 18.03.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -0,07% | 1.000,00 |
| 17.03.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -2,15% | - |
| 16.03.2026 | 2,79 | 2,79 | 2,78 | 2,79 | 1,16% | - |
| 13.03.2026 | 2,74 | 2,82 | 2,74 | 2,76 | -0,93% | 794,00 |
| 12.03.2026 | 2,78 | 2,79 | 2,78 | 2,78 | 1,42% | - |
| 11.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,62% | - |
| 10.03.2026 | 2,72 | 2,73 | 2,72 | 2,73 | 2,14% | - |
| 09.03.2026 | 2,64 | 2,68 | 2,64 | 2,67 | -3,30% | - |
| 06.03.2026 | 2,79 | 2,79 | 2,76 | 2,76 | -1,99% | 22,00 |
| 05.03.2026 | 2,91 | 2,91 | 2,82 | 2,82 | 0,28% | 131,00 |
| 04.03.2026 | 2,77 | 2,81 | 2,77 | 2,81 | 1,26% | - |
| 03.03.2026 | 2,74 | 2,77 | 2,74 | 2,77 | -2,74% | - |
| 02.03.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -1,55% | - |
| 27.02.2026 | 2,95 | 2,95 | 2,90 | 2,90 | -2,49% | - |
| 26.02.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 1,12% | - |
| 25.02.2026 | 2,95 | 2,95 | 2,94 | 2,94 | -1,34% | - |
| 24.02.2026 | 2,95 | 2,98 | 2,95 | 2,98 | 1,43% | - |
| 23.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 20.02.2026 | 2,91 | 2,91 | 2,90 | 2,90 | -0,65% | - |
| 19.02.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 0,00% | - |
| 18.02.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 0,00% | - |
| 17.02.2026 | 2,91 | 2,99 | 2,91 | 2,91 | -0,07% | 105,00 |
| 16.02.2026 | 2,92 | 2,96 | 2,92 | 2,92 | -1,52% | - |
| 13.02.2026 | 2,96 | 2,96 | 2,95 | 2,96 | 1,75% | - |
| 12.02.2026 | 2,94 | 2,94 | 2,91 | 2,91 | 0,48% | - |
| 11.02.2026 | 2,89 | 2,90 | 2,89 | 2,90 | -0,34% | - |
| 10.02.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 1,47% | - |
| 09.02.2026 | 2,90 | 2,90 | 2,86 | 2,86 | 0,88% | - |
| 06.02.2026 | 2,83 | 2,84 | 2,83 | 2,84 | -1,80% | - |
| 05.02.2026 | 2,89 | 2,89 | 2,89 | 2,89 | 0,35% | - |
| 04.02.2026 | 2,89 | 2,89 | 2,86 | 2,88 | -2,37% | - |
| 03.02.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 0,20% | - |
| 02.02.2026 | 2,89 | 2,95 | 2,89 | 2,95 | -1,57% | - |
| 30.01.2026 | 3,08 | 3,08 | 2,99 | 2,99 | -3,39% | 900,00 |
| 29.01.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 28.01.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -0,16% | - |
| 27.01.2026 | 3,11 | 3,11 | 3,10 | 3,10 | 1,67% | - |
| 26.01.2026 | 3,05 | 3,05 | 3,05 | 3,05 | -3,17% | - |
| 23.01.2026 | 3,15 | 3,15 | 3,15 | 3,15 | 0,00% | - |
| 22.01.2026 | 3,16 | 3,16 | 3,15 | 3,15 | -1,53% | - |
| 21.01.2026 | 3,17 | 3,20 | 3,17 | 3,20 | 4,61% | - |
| 20.01.2026 | 3,06 | 3,06 | 3,05 | 3,06 | -4,59% | - |
| 19.01.2026 | 3,21 | 3,21 | 3,21 | 3,21 | -0,31% | - |
| 16.01.2026 | 3,18 | 3,22 | 3,18 | 3,22 | 0,19% | - |
| 15.01.2026 | 3,19 | 3,21 | 3,19 | 3,21 | 0,91% | - |
| 14.01.2026 | 3,19 | 3,19 | 3,18 | 3,18 | -0,19% | - |
| 13.01.2026 | 3,15 | 3,19 | 3,15 | 3,19 | -2,92% | - |
| 12.01.2026 | 3,30 | 3,37 | 3,28 | 3,28 | 3,53% | 612,00 |
| 09.01.2026 | 3,16 | 3,17 | 3,15 | 3,17 | -0,31% | - |
| 08.01.2026 | 3,16 | 3,18 | 3,16 | 3,18 | 4,26% | - |
| 07.01.2026 | 3,03 | 3,05 | 3,03 | 3,05 | -1,52% | - |
| 06.01.2026 | 3,08 | 3,10 | 3,07 | 3,10 | 1,61% | - |
| 05.01.2026 | 3,02 | 3,05 | 3,01 | 3,05 | 2,18% | - |
| 02.01.2026 | 2,97 | 2,99 | 2,97 | 2,98 | 4,37% | - |
| 30.12.2025 | 2,85 | 2,86 | 2,85 | 2,86 | -1,45% | - |
| 29.12.2025 | 2,90 | 2,98 | 2,90 | 2,90 | -3,14% | 1.245,00 |
| 23.12.2025 | 2,96 | 3,00 | 2,96 | 3,00 | 0,67% | - |
| 22.12.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,85% | - |
| 19.12.2025 | 2,93 | 2,95 | 2,93 | 2,95 | 0,85% | - |
| 18.12.2025 | 2,90 | 2,93 | 2,90 | 2,93 | -0,51% | - |
| 17.12.2025 | 2,96 | 2,96 | 2,94 | 2,94 | 2,19% | - |
| 16.12.2025 | 2,95 | 2,95 | 2,87 | 2,88 | -3,62% | 3.000,00 |
| 15.12.2025 | 3,00 | 3,01 | 2,99 | 2,99 | -2,55% | - |
| 12.12.2025 | 3,07 | 3,10 | 3,06 | 3,06 | 3,24% | - |
| 11.12.2025 | 3,01 | 3,01 | 2,97 | 2,97 | -14,10% | - |
| 10.12.2025 | 3,43 | 3,45 | 3,40 | 3,45 | -1,20% | 1.040,00 |
| 09.12.2025 | 3,48 | 3,50 | 3,48 | 3,50 | -0,51% | - |
| 08.12.2025 | 3,50 | 3,51 | 3,50 | 3,51 | -0,68% | - |
| 05.12.2025 | 3,52 | 3,54 | 3,52 | 3,54 | -0,95% | - |
| 04.12.2025 | 3,57 | 3,57 | 3,57 | 3,57 | 1,02% | - |
| 03.12.2025 | 3,53 | 3,54 | 3,53 | 3,54 | -5,23% | - |
| 02.12.2025 | 3,75 | 3,75 | 3,67 | 3,73 | -5,09% | 300,00 |
| 01.12.2025 | 3,91 | 3,93 | 3,91 | 3,93 | 14,21% | - |
| 28.11.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -0,32% | - |
| 27.11.2025 | 3,47 | 3,47 | 3,45 | 3,45 | 1,44% | - |
| 26.11.2025 | 3,41 | 3,41 | 3,39 | 3,40 | 2,68% | - |
| 25.11.2025 | 3,29 | 3,32 | 3,29 | 3,32 | 4,31% | - |
| 24.11.2025 | 3,17 | 3,18 | 3,15 | 3,18 | 1,60% | - |
| 21.11.2025 | 3,10 | 3,13 | 3,10 | 3,13 | -4,46% | - |
| 20.11.2025 | 3,25 | 3,27 | 3,25 | 3,27 | 0,68% | - |
| 19.11.2025 | 3,25 | 3,31 | 3,23 | 3,25 | 0,00% | 1.091,00 |
| 18.11.2025 | 3,24 | 3,26 | 3,24 | 3,25 | -0,61% | - |
| 17.11.2025 | 3,25 | 3,27 | 3,25 | 3,27 | -1,59% | - |
| 14.11.2025 | 3,37 | 3,37 | 3,33 | 3,33 | -1,39% | - |
| 13.11.2025 | 3,40 | 3,40 | 3,37 | 3,37 | 0,60% | - |
| 12.11.2025 | 3,33 | 3,35 | 3,33 | 3,35 | -2,10% | - |
| 11.11.2025 | 3,41 | 3,42 | 3,41 | 3,42 | -2,51% | - |
| 10.11.2025 | 3,49 | 3,51 | 3,49 | 3,51 | 1,74% | - |
| 07.11.2025 | 3,46 | 3,46 | 3,45 | 3,45 | -3,39% | - |