29,220$
1,81%
Echtzeit-Aktienkurs ZEEKR Intelligent Technology Holding Ltd
Bid:
Ask:
Aktienkurse zur ZEEKR Intelligent Technology Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 29,04 | 29,46 | 28,95 | 29,26 | 1,95% | 455.838,00 |
| 10.10.2025 | 29,79 | 29,80 | 28,34 | 28,70 | -3,98% | 816.240,00 |
| 09.10.2025 | 30,50 | 30,55 | 29,89 | 29,89 | -1,16% | 544.982,00 |
| 08.10.2025 | 30,50 | 30,66 | 30,19 | 30,24 | 2,61% | 395.625,00 |
| 07.10.2025 | 29,95 | 30,09 | 29,36 | 29,47 | -1,37% | 306.677,00 |
| 06.10.2025 | 30,09 | 30,09 | 29,62 | 29,88 | -0,17% | 185.057,00 |
| 03.10.2025 | 30,03 | 30,03 | 29,57 | 29,93 | -0,83% | 33.266,00 |
| 02.10.2025 | 30,55 | 30,57 | 30,14 | 30,18 | 0,10% | 547.382,00 |
| 01.10.2025 | 30,02 | 30,47 | 29,89 | 30,15 | -1,08% | 430.094,00 |
| 30.09.2025 | 30,54 | 30,84 | 30,04 | 30,48 | 4,10% | 720.848,00 |
| 29.09.2025 | 29,54 | 29,73 | 29,03 | 29,28 | 1,60% | 279.473,00 |
| 26.09.2025 | 28,93 | 28,93 | 28,57 | 28,82 | -1,03% | 196.232,00 |
| 25.09.2025 | 28,89 | 29,31 | 28,89 | 29,12 | 1,25% | 194.881,00 |
| 24.09.2025 | 29,02 | 29,04 | 28,68 | 28,76 | -0,42% | 146.482,00 |
| 23.09.2025 | 29,14 | 29,14 | 28,70 | 28,88 | -2,33% | 446.905,00 |
| 22.09.2025 | 29,74 | 29,76 | 29,43 | 29,57 | -1,24% | 336.715,00 |
| 19.09.2025 | 29,52 | 30,05 | 29,50 | 29,94 | 1,73% | 2.034.175,00 |
| 18.09.2025 | 29,70 | 29,82 | 29,22 | 29,43 | -5,10% | 547.419,00 |
| 17.09.2025 | 30,58 | 31,13 | 30,56 | 31,01 | 3,78% | 773.780,00 |
| 16.09.2025 | 29,80 | 30,06 | 29,67 | 29,88 | 0,71% | 530.269,00 |
| 15.09.2025 | 29,10 | 29,79 | 29,06 | 29,67 | 1,96% | 546.680,00 |
| 12.09.2025 | 29,10 | 29,14 | 28,73 | 29,10 | -0,78% | 357.142,00 |
| 11.09.2025 | 29,35 | 29,47 | 29,20 | 29,33 | -0,10% | 493.747,00 |
| 10.09.2025 | 29,55 | 29,64 | 29,26 | 29,36 | -1,18% | 523.812,00 |
| 09.09.2025 | 29,12 | 29,75 | 29,11 | 29,71 | 3,66% | 884.378,00 |
| 08.09.2025 | 28,82 | 28,94 | 28,34 | 28,66 | -1,17% | 652.254,00 |
| 05.09.2025 | 29,18 | 29,18 | 28,80 | 29,00 | 1,83% | 726.578,00 |
| 04.09.2025 | 28,35 | 28,56 | 28,31 | 28,48 | -1,25% | 669.675,00 |
| 03.09.2025 | 28,51 | 28,87 | 28,49 | 28,84 | 1,12% | 1.340.633,00 |
| 02.09.2025 | 29,10 | 29,31 | 28,28 | 28,52 | -3,09% | 2.060.335,00 |
| 29.08.2025 | 30,00 | 30,11 | 29,22 | 29,43 | -0,84% | 1.017.822,00 |
| 28.08.2025 | 29,51 | 29,78 | 29,05 | 29,68 | 0,75% | 736.059,00 |
| 27.08.2025 | 29,23 | 29,85 | 29,22 | 29,46 | -1,34% | 353.023,00 |
| 26.08.2025 | 30,09 | 30,20 | 29,76 | 29,86 | -0,27% | 626.422,00 |
| 25.08.2025 | 30,68 | 31,08 | 29,91 | 29,94 | -2,51% | 787.963,00 |
| 22.08.2025 | 30,20 | 30,89 | 30,03 | 30,71 | 2,13% | 1.270.550,00 |
| 21.08.2025 | 30,13 | 30,23 | 29,70 | 30,07 | -0,20% | 900.139,00 |
| 20.08.2025 | 31,26 | 31,26 | 30,10 | 30,13 | -4,41% | 1.252.684,00 |
| 19.08.2025 | 31,01 | 31,71 | 30,70 | 31,52 | 3,31% | 943.488,00 |
| 18.08.2025 | 30,05 | 30,67 | 28,90 | 30,51 | 4,09% | 1.307.092,00 |
| 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 | 25,92 | 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 | 26,01 | 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 |