2,523€
2,17%
Echtzeit-Aktienkurs ZTE CORP. H YC 1
Bid:
Ask:
Aktienkurse zur ZTE CORP. H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.06.2026 | 2,99 | 3,02 | 2,99 | 3,02 | -6,63% | - |
| 05.06.2026 | 3,26 | 3,26 | 3,22 | 3,23 | 2,28% | - |
| 04.06.2026 | 3,10 | 3,16 | 3,09 | 3,16 | 5,94% | - |
| 03.06.2026 | 2,93 | 2,98 | 2,92 | 2,98 | -0,86% | - |
| 02.06.2026 | 2,96 | 3,01 | 2,96 | 3,01 | 6,26% | - |
| 01.06.2026 | 2,83 | 2,83 | 2,83 | 2,83 | -1,26% | - |
| 29.05.2026 | 2,88 | 2,88 | 2,87 | 2,87 | -4,37% | - |
| 28.05.2026 | 2,98 | 3,00 | 2,98 | 3,00 | 12,72% | - |
| 27.05.2026 | 2,70 | 2,70 | 2,66 | 2,66 | 0,00% | 4.000,00 |
| 26.05.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,53% | - |
| 25.05.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -1,01% | - |
| 22.05.2026 | 2,66 | 2,67 | 2,66 | 2,67 | 3,21% | - |
| 21.05.2026 | 2,61 | 2,61 | 2,58 | 2,59 | -3,29% | - |
| 20.05.2026 | 2,66 | 2,68 | 2,66 | 2,68 | 0,22% | - |
| 19.05.2026 | 2,65 | 2,70 | 2,65 | 2,67 | -2,02% | - |
| 18.05.2026 | 2,73 | 2,73 | 2,72 | 2,73 | -0,15% | - |
| 15.05.2026 | 2,71 | 2,74 | 2,71 | 2,73 | -3,19% | - |
| 14.05.2026 | 2,81 | 2,82 | 2,81 | 2,82 | -2,42% | - |
| 13.05.2026 | 2,89 | 2,90 | 2,89 | 2,89 | 2,88% | 600,00 |
| 12.05.2026 | 2,80 | 2,81 | 2,80 | 2,81 | -5,49% | - |
| 11.05.2026 | 2,91 | 2,97 | 2,91 | 2,97 | 1,68% | 17,00 |
| 08.05.2026 | 2,93 | 2,93 | 2,92 | 2,92 | -0,78% | - |
| 07.05.2026 | 2,94 | 2,96 | 2,94 | 2,95 | 0,00% | - |
| 06.05.2026 | 2,93 | 3,02 | 2,93 | 2,95 | 4,28% | 562,00 |
| 05.05.2026 | 2,83 | 2,83 | 2,82 | 2,82 | 0,00% | - |
| 04.05.2026 | 2,82 | 2,83 | 2,82 | 2,82 | 6,25% | - |
| 30.04.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -0,04% | - |
| 29.04.2026 | 2,66 | 2,67 | 2,66 | 2,66 | 1,10% | - |
| 28.04.2026 | 2,62 | 2,64 | 2,62 | 2,63 | -4,43% | 1.800,00 |
| 27.04.2026 | 2,73 | 2,82 | 2,73 | 2,75 | 5,68% | 3.006,00 |
| 24.04.2026 | 2,61 | 2,61 | 2,60 | 2,60 | -0,91% | - |