2,181€
1,21%
Echtzeit-Aktienkurs ZTE CORP. H YC 1
Bid:
Ask:
Aktienkurse zur ZTE CORP. H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 2,15 | 2,16 | 2,15 | 2,16 | 0,05% | - |
| 23.10.2026 | 2,17 | 2,17 | 2,16 | 2,16 | 1,89% | - |
| 22.10.2026 | 2,13 | 2,13 | 2,12 | 2,12 | -3,73% | - |
| 21.10.2026 | 2,21 | 2,21 | 2,20 | 2,20 | -1,17% | - |
| 20.10.2026 | 2,19 | 2,22 | 2,19 | 2,22 | 2,68% | - |
| 19.10.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -1,59% | - |
| 16.10.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 15.10.2026 | 2,17 | 2,20 | 2,16 | 2,20 | -2,05% | - |
| 14.10.2026 | 2,28 | 2,28 | 2,25 | 2,25 | 0,09% | - |
| 13.10.2026 | 2,27 | 2,27 | 2,24 | 2,24 | -2,94% | - |
| 12.10.2026 | 2,30 | 2,31 | 2,29 | 2,31 | -0,90% | - |
| 09.10.2026 | 2,32 | 2,33 | 2,32 | 2,33 | -0,17% | - |
| 08.10.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -3,47% | - |
| 07.10.2026 | 2,43 | 2,45 | 2,42 | 2,42 | -0,86% | - |
| 06.10.2026 | 2,45 | 2,45 | 2,44 | 2,44 | 0,33% | - |
| 05.10.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,83% | - |
| 02.10.2026 | 2,42 | 2,43 | 2,41 | 2,41 | 0,25% | - |
| 01.10.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -0,54% | - |
| 30.09.2026 | 2,41 | 2,47 | 2,41 | 2,42 | 0,46% | 1.000,00 |
| 29.09.2026 | 2,41 | 2,42 | 2,41 | 2,41 | -1,63% | - |
| 28.09.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -1,49% | - |
| 25.09.2026 | 2,47 | 2,49 | 2,47 | 2,49 | -0,92% | - |
| 24.09.2026 | 2,48 | 2,51 | 2,48 | 2,51 | 0,84% | - |
| 23.09.2026 | 2,51 | 2,55 | 2,49 | 2,49 | -2,28% | 2.109,00 |
| 22.09.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -2,75% | - |
| 21.09.2026 | 2,58 | 2,62 | 2,58 | 2,62 | 5,10% | - |
| 18.09.2026 | 2,51 | 2,51 | 2,49 | 2,49 | 1,76% | - |
| 17.09.2026 | 2,46 | 2,46 | 2,45 | 2,45 | -0,85% | - |
| 16.09.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,65% | - |
| 15.09.2026 | 2,46 | 2,51 | 2,45 | 2,45 | -1,25% | 1.961,00 |
| 14.09.2026 | 2,46 | 2,49 | 2,46 | 2,49 | -1,19% | - |
| 11.09.2026 | 2,50 | 2,52 | 2,50 | 2,52 | 1,86% | - |
| 10.09.2026 | 2,50 | 2,50 | 2,47 | 2,47 | -2,53% | - |
| 09.09.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -0,86% | - |
| 08.09.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 07.09.2026 | 2,58 | 2,59 | 2,58 | 2,58 | 2,10% | - |
| 04.09.2026 | 2,61 | 2,61 | 2,52 | 2,52 | -1,60% | 200,00 |
| 03.09.2026 | 2,56 | 2,56 | 2,55 | 2,56 | -0,35% | - |
| 02.09.2026 | 2,56 | 2,61 | 2,56 | 2,57 | -1,19% | 1.620,00 |
| 01.09.2026 | 2,62 | 2,62 | 2,60 | 2,60 | 1,52% | - |
| 31.08.2026 | 2,58 | 2,58 | 2,56 | 2,56 | -0,08% | - |
| 28.08.2026 | 2,55 | 2,57 | 2,55 | 2,57 | -0,77% | - |
| 27.08.2026 | 2,59 | 2,59 | 2,58 | 2,59 | 1,02% | - |
| 26.08.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,12% | 200,00 |
| 25.08.2026 | 2,55 | 2,56 | 2,55 | 2,56 | 0,63% | - |
| 24.08.2026 | 2,55 | 2,55 | 2,50 | 2,54 | -0,86% | 700,00 |
| 21.08.2026 | 2,54 | 2,56 | 2,54 | 2,56 | 0,35% | - |
| 20.08.2026 | 2,58 | 2,58 | 2,55 | 2,55 | -1,81% | - |
| 19.08.2026 | 2,59 | 2,60 | 2,59 | 2,60 | -3,56% | - |
| 18.08.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -3,88% | - |
| 17.08.2026 | 2,82 | 2,82 | 2,80 | 2,81 | 2,86% | - |
| 14.08.2026 | 2,74 | 2,74 | 2,72 | 2,73 | -1,12% | - |
| 13.08.2026 | 2,79 | 2,79 | 2,76 | 2,76 | -0,76% | - |
| 12.08.2026 | 2,77 | 2,78 | 2,77 | 2,78 | 4,55% | - |
| 11.08.2026 | 2,67 | 2,67 | 2,66 | 2,66 | -1,01% | - |
| 10.08.2026 | 2,66 | 2,69 | 2,66 | 2,69 | -0,67% | - |
| 07.08.2026 | 2,71 | 2,71 | 2,70 | 2,70 | 0,71% | - |
| 06.08.2026 | 2,72 | 2,72 | 2,69 | 2,69 | -3,31% | - |
| 05.08.2026 | 2,80 | 2,80 | 2,78 | 2,78 | -0,64% | - |
| 04.08.2026 | 2,83 | 2,83 | 2,80 | 2,80 | 0,25% | - |
| 03.08.2026 | 2,75 | 2,79 | 2,75 | 2,79 | 2,65% | - |
| 31.07.2026 | 2,73 | 2,73 | 2,72 | 2,72 | 1,76% | - |
| 30.07.2026 | 2,69 | 2,69 | 2,67 | 2,67 | -1,91% | - |
| 29.07.2026 | 2,73 | 2,82 | 2,72 | 2,72 | 1,00% | 2.059,00 |
| 28.07.2026 | 2,67 | 2,69 | 2,67 | 2,69 | -2,78% | - |
| 27.07.2026 | 2,70 | 2,77 | 2,70 | 2,77 | 1,39% | - |
| 24.07.2026 | 2,71 | 2,73 | 2,71 | 2,73 | -0,26% | - |
| 23.07.2026 | 2,74 | 2,75 | 2,74 | 2,74 | -3,69% | - |
| 22.07.2026 | 2,86 | 2,86 | 2,84 | 2,85 | 4,90% | - |
| 21.07.2026 | 2,70 | 2,71 | 2,70 | 2,71 | 5,32% | - |
| 20.07.2026 | 2,56 | 2,58 | 2,56 | 2,58 | 0,12% | - |
| 17.07.2026 | 2,58 | 2,58 | 2,57 | 2,57 | -10,54% | 980,00 |
| 16.07.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 2,20% | - |
| 15.07.2026 | 2,80 | 2,86 | 2,80 | 2,81 | 4,15% | 2.000,00 |
| 14.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -3,36% | - |
| 13.07.2026 | 2,76 | 2,80 | 2,75 | 2,80 | -1,65% | 380,00 |
| 10.07.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 6,52% | - |
| 09.07.2026 | 2,76 | 2,76 | 2,67 | 2,67 | 4,63% | - |
| 08.07.2026 | 2,60 | 2,60 | 2,55 | 2,55 | 1,96% | - |
| 07.07.2026 | 2,47 | 2,50 | 2,47 | 2,50 | -1,42% | - |
| 06.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,04% | - |
| 03.07.2026 | 2,56 | 2,56 | 2,54 | 2,54 | 2,42% | - |
| 02.07.2026 | 2,47 | 2,48 | 2,47 | 2,48 | -1,86% | - |
| 01.07.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 0,08% | - |
| 30.06.2026 | 2,58 | 2,58 | 2,52 | 2,52 | -0,71% | - |
| 29.06.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 1,24% | - |
| 26.06.2026 | 2,54 | 2,54 | 2,51 | 2,51 | -9,19% | - |
| 25.06.2026 | 2,63 | 2,78 | 2,63 | 2,76 | 2,52% | - |
| 24.06.2026 | 2,66 | 2,70 | 2,66 | 2,70 | -0,48% | - |
| 23.06.2026 | 2,68 | 2,71 | 2,68 | 2,71 | -4,81% | 200,00 |
| 22.06.2026 | 2,83 | 2,85 | 2,83 | 2,85 | 3,60% | - |
| 19.06.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 0,11% | - |
| 18.06.2026 | 2,76 | 2,76 | 2,74 | 2,74 | -3,96% | 365,00 |
| 17.06.2026 | 2,84 | 2,86 | 2,83 | 2,86 | -2,29% | - |
| 16.06.2026 | 2,91 | 2,92 | 2,91 | 2,92 | -1,18% | - |
| 15.06.2026 | 2,91 | 2,96 | 2,91 | 2,96 | 6,13% | 500,00 |
| 12.06.2026 | 2,81 | 2,81 | 2,78 | 2,79 | -3,03% | - |
| 11.06.2026 | 2,84 | 2,88 | 2,84 | 2,88 | -1,44% | - |
| 10.06.2026 | 2,93 | 2,94 | 2,92 | 2,92 | -4,77% | - |
| 09.06.2026 | 3,09 | 3,09 | 3,06 | 3,06 | 1,59% | - |