26,425$
0,40%
Echtzeit-Aktienkurs ZEEKR Intelligent Technology Holding Ltd
Bid:
Ask:
Aktienkurse zur ZEEKR Intelligent Technology Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 26,15 | 26,85 | 26,01 | 26,41 | 0,34% | 762.611,00 |
| 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 |
| 24.03.2025 | 27,40 | 27,40 | 25,51 | 25,65 | -5,21% | 808.573,00 |
| 21.03.2025 | 26,00 | 27,48 | 25,94 | 27,06 | 3,28% | 839.929,00 |
| 20.03.2025 | 27,77 | 27,86 | 25,25 | 26,20 | -7,22% | 1.381.473,00 |
| 19.03.2025 | 29,00 | 29,24 | 27,73 | 28,24 | -1,74% | 747.519,00 |
| 18.03.2025 | 30,40 | 30,46 | 28,10 | 28,74 | -4,45% | 906.109,00 |
| 17.03.2025 | 31,01 | 31,25 | 28,50 | 30,08 | -3,68% | 883.531,00 |
| 14.03.2025 | 30,79 | 31,59 | 30,31 | 31,23 | 4,97% | 560.628,00 |
| 13.03.2025 | 30,50 | 30,90 | 29,19 | 29,75 | -3,53% | 435.614,00 |
| 12.03.2025 | 31,50 | 31,56 | 29,94 | 30,84 | -6,09% | 864.293,00 |
| 11.03.2025 | 29,26 | 33,32 | 29,04 | 32,84 | 18,47% | 1.437.047,00 |
| 10.03.2025 | 30,40 | 30,50 | 27,30 | 27,72 | -11,61% | 935.965,00 |
| 07.03.2025 | 30,00 | 32,08 | 29,78 | 31,36 | 4,50% | 711.541,00 |
| 06.03.2025 | 28,62 | 30,65 | 28,50 | 30,01 | 4,86% | 1.314.720,00 |
| 05.03.2025 | 26,45 | 28,80 | 26,43 | 28,62 | 10,20% | 828.084,00 |
| 04.03.2025 | 25,04 | 26,84 | 25,03 | 25,97 | 3,55% | 637.691,00 |
| 03.03.2025 | 26,82 | 27,25 | 24,66 | 25,08 | -6,59% | 625.466,00 |
| 28.02.2025 | 24,38 | 27,00 | 24,18 | 26,85 | 2,29% | 834.514,00 |
| 27.02.2025 | 25,13 | 28,26 | 25,13 | 26,25 | 4,33% | 1.167.384,00 |
| 26.02.2025 | 24,27 | 25,98 | 24,26 | 25,16 | 6,12% | 691.044,00 |
| 25.02.2025 | 24,21 | 24,21 | 23,06 | 23,71 | 0,34% | 381.495,00 |
| 24.02.2025 | 24,56 | 24,56 | 23,01 | 23,63 | -3,43% | 612.549,00 |
| 21.02.2025 | 25,02 | 25,80 | 24,42 | 24,47 | -0,12% | 648.733,00 |
| 20.02.2025 | 25,87 | 26,14 | 24,21 | 24,50 | -3,16% | 644.379,00 |
| 19.02.2025 | 25,55 | 26,50 | 25,25 | 25,30 | 0,00% | 612.994,00 |
| 18.02.2025 | 26,80 | 26,95 | 24,86 | 25,30 | -3,91% | 779.633,00 |
| 14.02.2025 | 25,96 | 26,54 | 25,01 | 26,33 | 5,96% | 1.053.205,00 |
| 13.02.2025 | 24,66 | 25,30 | 24,50 | 24,85 | 0,24% | 681.450,00 |
| 12.02.2025 | 24,82 | 25,30 | 24,39 | 24,79 | 1,89% | 413.119,00 |
| 11.02.2025 | 25,10 | 25,38 | 24,22 | 24,33 | -5,44% | 493.474,00 |
| 10.02.2025 | 27,00 | 27,19 | 25,48 | 25,73 | -2,98% | 504.721,00 |
| 07.02.2025 | 27,79 | 28,50 | 25,80 | 26,52 | -1,78% | 920.863,00 |
| 06.02.2025 | 25,80 | 27,45 | 25,70 | 27,00 | 7,40% | 1.038.090,00 |
| 05.02.2025 | 25,09 | 25,31 | 24,66 | 25,14 | -0,44% | 325.521,00 |
| 04.02.2025 | 25,97 | 26,33 | 25,19 | 25,25 | 0,88% | 567.812,00 |
| 03.02.2025 | 25,29 | 26,10 | 24,90 | 25,03 | -4,25% | 382.079,00 |