29,280$
-0,75%
Echtzeit-Aktienkurs ZEEKR Intelligent Technology Holding Ltd
Bid:
Ask:
Aktienkurse zur ZEEKR Intelligent Technology Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 29,82 | 29,96 | 28,85 | 29,31 | -0,64% | 1.269.883,00 |
| 14.08.2025 | 29,22 | 29,86 | 28,95 | 29,50 | -0,44% | 428.061,00 |
| 13.08.2025 | 29,58 | 29,72 | 29,26 | 29,63 | 0,51% | 221.711,00 |
| 12.08.2025 | 29,75 | 29,80 | 29,24 | 29,48 | 0,07% | 331.759,00 |
| 11.08.2025 | 29,21 | 29,78 | 29,19 | 29,46 | 1,76% | 284.112,00 |
| 08.08.2025 | 28,91 | 29,38 | 28,84 | 28,95 | 0,03% | 157.384,00 |
| 07.08.2025 | 28,81 | 28,97 | 28,61 | 28,94 | 0,35% | 190.250,00 |
| 06.08.2025 | 28,40 | 28,88 | 28,40 | 28,84 | 1,76% | 192.393,00 |
| 05.08.2025 | 28,37 | 28,58 | 28,02 | 28,34 | -0,11% | 153.395,00 |
| 04.08.2025 | 28,36 | 28,55 | 28,12 | 28,37 | 1,32% | 166.919,00 |
| 01.08.2025 | 27,20 | 28,17 | 27,08 | 28,00 | -0,85% | 138.804,00 |
| 31.07.2025 | 28,51 | 28,88 | 28,04 | 28,24 | -1,09% | 242.349,00 |
| 30.07.2025 | 29,29 | 29,29 | 28,28 | 28,55 | -2,53% | 192.901,00 |
| 29.07.2025 | 29,78 | 29,78 | 29,25 | 29,29 | -0,91% | 226.822,00 |
| 28.07.2025 | 29,80 | 29,85 | 29,41 | 29,56 | -0,24% | 191.720,00 |
| 25.07.2025 | 29,70 | 29,78 | 29,48 | 29,63 | -0,10% | 199.080,00 |
| 24.07.2025 | 29,33 | 29,70 | 29,23 | 29,66 | 1,16% | 262.344,00 |
| 23.07.2025 | 29,45 | 29,67 | 29,26 | 29,32 | 0,31% | 319.079,00 |
| 22.07.2025 | 28,99 | 29,50 | 28,90 | 29,23 | 0,83% | 286.439,00 |
| 21.07.2025 | 29,00 | 29,58 | 28,64 | 28,99 | -3,59% | 483.022,00 |
| 18.07.2025 | 30,18 | 30,36 | 29,82 | 30,07 | -0,36% | 459.808,00 |
| 17.07.2025 | 29,67 | 30,33 | 29,48 | 30,18 | 1,41% | 529.107,00 |
| 16.07.2025 | 28,43 | 29,78 | 28,26 | 29,76 | 4,49% | 756.097,00 |
| 15.07.2025 | 27,75 | 28,87 | 27,69 | 28,48 | 2,37% | 1.083.579,00 |
| 14.07.2025 | 27,53 | 28,17 | 27,40 | 27,82 | 1,27% | 257.727,00 |
| 11.07.2025 | 27,00 | 27,59 | 26,91 | 27,47 | 1,22% | 255.674,00 |
| 10.07.2025 | 26,38 | 27,16 | 26,35 | 27,14 | 4,51% | 368.402,00 |
| 09.07.2025 | 26,27 | 26,37 | 25,97 | 25,97 | -0,76% | 269.728,00 |
| 08.07.2025 | 26,07 | 26,37 | 25,98 | 26,17 | 0,77% | 200.808,00 |
| 07.07.2025 | 25,81 | 26,18 | 25,74 | 25,97 | 0,04% | 156.757,00 |
| 03.07.2025 | 25,73 | 26,04 | 25,58 | 25,96 | 0,85% | 104.175,00 |
| 02.07.2025 | 25,55 | 25,90 | 25,55 | 25,74 | 0,39% | 269.863,00 |
| 01.07.2025 | 26,01 | 26,43 | 25,50 | 25,64 | 0,55% | 300.866,00 |
| 30.06.2025 | 25,96 | 26,03 | 25,28 | 25,50 | -2,56% | 1.071.892,00 |
| 27.06.2025 | 26,54 | 26,55 | 25,99 | 26,17 | -0,91% | 896.709,00 |
| 26.06.2025 | 26,28 | 26,85 | 26,01 | 26,41 | 0,34% | 762.675,00 |
| 25.06.2025 | 26,50 | 26,50 | 26,04 | 26,32 | -0,68% | 260.722,00 |
| 24.06.2025 | 26,48 | 26,54 | 26,13 | 26,50 | 1,92% | 444.205,00 |
| 23.06.2025 | 25,98 | 26,24 | 25,90 | 26,00 | 0,23% | 353.325,00 |
| 20.06.2025 | 25,99 | 26,19 | 25,94 | 25,94 | -0,04% | 933.644,00 |
| 18.06.2025 | 26,01 | 26,14 | 25,87 | 25,95 | -0,57% | 299.103,00 |
| 17.06.2025 | 26,05 | 26,38 | 26,02 | 26,10 | -0,19% | 325.376,00 |
| 16.06.2025 | 26,51 | 26,68 | 26,00 | 26,15 | 0,93% | 404.518,00 |
| 13.06.2025 | 26,00 | 26,34 | 25,90 | 25,91 | -1,48% | 396.986,00 |
| 12.06.2025 | 26,43 | 26,43 | 26,03 | 26,30 | -0,79% | 316.772,00 |
| 11.06.2025 | 26,66 | 26,80 | 26,15 | 26,51 | 1,03% | 488.696,00 |
| 10.06.2025 | 26,17 | 26,43 | 26,12 | 26,24 | 0,27% | 400.741,00 |
| 09.06.2025 | 26,51 | 26,59 | 26,08 | 26,17 | -0,83% | 545.677,00 |
| 06.06.2025 | 26,65 | 26,65 | 25,93 | 26,39 | -1,09% | 580.599,00 |
| 05.06.2025 | 26,84 | 27,15 | 26,60 | 26,68 | -0,45% | 351.266,00 |
| 04.06.2025 | 27,01 | 27,40 | 26,72 | 26,80 | 0,49% | 409.179,00 |
| 03.06.2025 | 26,76 | 26,83 | 26,46 | 26,67 | -0,34% | 356.127,00 |
| 02.06.2025 | 26,20 | 26,79 | 26,13 | 26,76 | 1,79% | 309.843,00 |
| 30.05.2025 | 26,40 | 26,51 | 26,02 | 26,29 | -1,13% | 443.800,00 |
| 29.05.2025 | 26,55 | 26,92 | 26,30 | 26,59 | 1,10% | 658.042,00 |
| 28.05.2025 | 27,19 | 27,26 | 26,25 | 26,30 | -4,01% | 599.106,00 |
| 27.05.2025 | 27,40 | 28,20 | 27,25 | 27,40 | -6,07% | 662.781,00 |
| 23.05.2025 | 29,20 | 29,80 | 29,10 | 29,17 | -0,78% | 565.070,00 |
| 22.05.2025 | 29,17 | 29,96 | 29,12 | 29,40 | -0,71% | 760.689,00 |
| 21.05.2025 | 29,08 | 30,30 | 29,02 | 29,61 | 3,79% | 831.904,00 |
| 20.05.2025 | 29,50 | 29,67 | 28,50 | 28,53 | -0,42% | 642.791,00 |
| 19.05.2025 | 28,71 | 29,26 | 28,43 | 28,65 | -2,35% | 625.631,00 |
| 16.05.2025 | 29,34 | 29,44 | 28,45 | 29,34 | 1,45% | 1.124.867,00 |
| 15.05.2025 | 28,86 | 29,67 | 27,22 | 28,92 | 0,49% | 1.579.937,00 |
| 14.05.2025 | 28,50 | 29,15 | 28,45 | 28,78 | 0,63% | 764.244,00 |
| 13.05.2025 | 28,32 | 28,68 | 28,09 | 28,60 | -0,66% | 693.153,00 |
| 12.05.2025 | 28,52 | 28,89 | 28,17 | 28,79 | 2,49% | 1.140.286,00 |
| 09.05.2025 | 26,83 | 28,14 | 26,77 | 28,09 | 7,79% | 1.400.161,00 |
| 08.05.2025 | 25,30 | 26,39 | 25,29 | 26,06 | 3,45% | 2.127.966,00 |
| 07.05.2025 | 24,94 | 25,20 | 24,58 | 25,19 | 11,51% | 4.989.948,00 |
| 06.05.2025 | 22,26 | 22,69 | 22,10 | 22,59 | 2,36% | 313.480,00 |
| 05.05.2025 | 22,30 | 22,30 | 21,87 | 22,07 | -2,17% | 345.651,00 |
| 02.05.2025 | 22,10 | 22,87 | 22,04 | 22,56 | 5,22% | 600.814,00 |
| 01.05.2025 | 21,85 | 21,85 | 21,13 | 21,44 | -0,28% | 318.312,00 |
| 30.04.2025 | 21,23 | 21,65 | 20,91 | 21,50 | -1,19% | 566.866,00 |
| 29.04.2025 | 21,64 | 21,95 | 21,38 | 21,76 | -1,18% | 307.366,00 |
| 28.04.2025 | 21,18 | 22,18 | 20,98 | 22,02 | 4,86% | 776.912,00 |
| 25.04.2025 | 20,00 | 21,06 | 19,74 | 21,00 | 3,09% | 664.723,00 |
| 24.04.2025 | 20,20 | 20,56 | 19,88 | 20,37 | -0,88% | 899.278,00 |
| 23.04.2025 | 20,22 | 20,92 | 19,83 | 20,55 | 5,06% | 869.376,00 |
| 22.04.2025 | 19,00 | 20,00 | 18,28 | 19,56 | 6,42% | 897.413,00 |
| 21.04.2025 | 19,12 | 19,12 | 17,91 | 18,38 | -3,16% | 506.843,00 |
| 17.04.2025 | 19,20 | 19,36 | 18,63 | 18,98 | -0,52% | 391.864,00 |
| 16.04.2025 | 18,75 | 19,75 | 18,30 | 19,08 | -2,10% | 934.620,00 |
| 15.04.2025 | 20,96 | 21,07 | 19,37 | 19,49 | -8,84% | 782.728,00 |
| 14.04.2025 | 21,65 | 21,74 | 21,00 | 21,38 | 2,64% | 714.828,00 |
| 11.04.2025 | 21,37 | 21,55 | 19,99 | 20,83 | 1,71% | 511.915,00 |
| 10.04.2025 | 20,50 | 21,35 | 19,50 | 20,48 | 1,04% | 766.139,00 |
| 09.04.2025 | 19,47 | 20,85 | 18,35 | 20,27 | 4,70% | 1.057.201,00 |
| 08.04.2025 | 21,33 | 21,42 | 18,70 | 19,36 | -5,61% | 1.262.609,00 |
| 07.04.2025 | 19,97 | 21,73 | 19,30 | 20,51 | -3,71% | 891.876,00 |
| 04.04.2025 | 22,00 | 22,41 | 20,42 | 21,30 | -10,13% | 953.815,00 |
| 03.04.2025 | 22,98 | 23,82 | 22,80 | 23,70 | 0,55% | 394.688,00 |
| 02.04.2025 | 23,60 | 24,10 | 23,34 | 23,57 | -1,67% | 337.127,00 |
| 01.04.2025 | 24,54 | 24,69 | 23,28 | 23,97 | -0,50% | 576.214,00 |
| 31.03.2025 | 24,26 | 24,66 | 23,80 | 24,09 | -0,70% | 462.785,00 |
| 28.03.2025 | 24,81 | 24,84 | 23,95 | 24,26 | -2,18% | 430.260,00 |
| 27.03.2025 | 25,72 | 25,72 | 24,16 | 24,80 | -3,76% | 999.466,00 |
| 26.03.2025 | 26,19 | 26,25 | 25,45 | 25,77 | -1,49% | 526.408,00 |
| 25.03.2025 | 25,50 | 26,37 | 25,00 | 26,16 | 1,99% | 628.071,00 |