1,550€
0,65%
Echtzeit-Aktienkurs Zhongsheng Group Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Zhongsheng Group Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 24.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 6,21% | - |
| 23.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 22.07.2025 | 1,39 | 1,45 | 1,39 | 1,45 | 9,85% | 5,00 |
| 21.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 18.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 17.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | - |
| 16.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 15.07.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,79% | 4.727,00 |
| 14.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 11.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
| 10.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 09.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,85% | - |
| 08.07.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 2,36% | 46,00 |
| 07.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 04.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 03.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 02.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 01.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 30.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 27.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 26.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 25.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,80% | - |
| 24.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 23.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 6,20% | - |
| 20.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 19.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -5,84% | - |
| 18.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 17.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 16.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 13.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 12.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 11.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 3,57% | - |
| 10.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 09.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 5,22% | - |
| 06.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 05.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | - |
| 04.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | - |
| 03.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 2,33% | - |
| 02.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 30.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 29.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 28.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 27.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -4,44% | - |
| 26.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -4,26% | - |
| 23.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 22.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 21.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 5,97% | - |
| 20.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 19.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 16.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 15.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 14.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 13.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 12.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 3,68% | - |
| 09.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 08.05.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 1,46% | 355,00 |
| 07.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 3,79% | - |
| 06.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 05.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 02.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | - |
| 30.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 29.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 28.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -3,03% | - |
| 25.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 24.04.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 0,76% | 17.716,00 |
| 23.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 4,76% | - |
| 22.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 17.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 16.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,10% | - |
| 15.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 14.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 11.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,01% | - |
| 10.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 3,10% | - |
| 09.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 08.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 07.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -17,53% | - |
| 04.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 03.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -4,27% | - |
| 02.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 01.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 31.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -6,40% | - |
| 28.03.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 2,99% | 550,00 |
| 27.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 26.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 25.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 24.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | - |
| 21.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -7,47% | - |
| 20.03.2025 | 1,69 | 1,75 | 1,69 | 1,74 | -1,14% | 1.275,00 |
| 19.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 18.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 4,76% | 1.000,00 |
| 17.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | - |
| 14.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 2,50% | - |
| 13.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 12.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 11.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 10.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 07.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 06.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 7,84% | - |
| 05.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |