2,485€
-6,75%
Echtzeit-Aktienkurs ZTE CORP. H YC 1
Bid:
Ask:
Aktienkurse zur ZTE CORP. H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,66 | 2,66 | 2,59 | 2,66 | -0,11% | 616,00 |
| 30.06.2025 | 2,70 | 2,71 | 2,62 | 2,67 | -0,60% | 942,00 |
| 27.06.2025 | 2,61 | 2,68 | 2,61 | 2,68 | 7,00% | 804,00 |
| 26.06.2025 | 2,61 | 2,61 | 2,51 | 2,51 | -0,67% | - |
| 25.06.2025 | 2,62 | 2,63 | 2,52 | 2,52 | -5,17% | - |
| 24.06.2025 | 2,60 | 2,69 | 2,60 | 2,66 | 5,06% | 6.737,00 |
| 23.06.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 2,89% | 1.000,00 |
| 20.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,01% | 254,00 |
| 19.06.2025 | 2,46 | 2,50 | 2,46 | 2,49 | -2,81% | - |
| 18.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,55% | 1.196,00 |
| 17.06.2025 | 2,51 | 2,54 | 2,50 | 2,54 | 1,15% | 536,00 |
| 16.06.2025 | 2,62 | 2,62 | 2,52 | 2,52 | -3,45% | 4.504,00 |
| 13.06.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,50% | 1.000,00 |
| 12.06.2025 | 2,58 | 2,64 | 2,58 | 2,59 | -4,99% | 1.081,00 |
| 11.06.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 1,07% | 5.227,00 |
| 10.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,59% | 562,00 |
| 09.06.2025 | 2,70 | 2,72 | 2,70 | 2,72 | 5,56% | 104,00 |
| 06.06.2025 | 2,65 | 2,67 | 2,49 | 2,57 | 0,51% | - |
| 05.06.2025 | 2,63 | 2,65 | 2,55 | 2,56 | 1,55% | - |
| 04.06.2025 | 2,50 | 2,52 | 2,49 | 2,52 | 5,66% | 2.904,00 |
| 03.06.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -2,17% | 1,00 |
| 02.06.2025 | 2,40 | 2,44 | 2,40 | 2,44 | -3,25% | 3.306,00 |
| 30.05.2025 | 2,51 | 2,52 | 2,51 | 2,52 | -2,29% | 3.237,00 |
| 29.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,50% | 95,00 |
| 28.05.2025 | 2,54 | 2,58 | 2,54 | 2,54 | -0,59% | 4.103,00 |
| 27.05.2025 | 2,54 | 2,56 | 2,54 | 2,56 | 0,27% | 1.000,00 |
| 26.05.2025 | 2,51 | 2,55 | 2,51 | 2,55 | 2,95% | 2.240,00 |
| 23.05.2025 | 2,50 | 2,50 | 2,43 | 2,48 | 0,08% | 213,00 |
| 22.05.2025 | 2,50 | 2,50 | 2,47 | 2,47 | -3,74% | 9.000,00 |
| 21.05.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,37% | 60,00 |
| 20.05.2025 | 2,55 | 2,56 | 2,54 | 2,56 | -0,21% | - |
| 19.05.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,08% | 10,00 |
| 16.05.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -0,95% | 459,00 |
| 15.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,87% | 4,00 |
| 14.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,44% | 2.000,00 |
| 13.05.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -3,15% | 1.500,00 |
| 12.05.2025 | 2,79 | 2,80 | 2,79 | 2,80 | 8,60% | 1.760,00 |
| 09.05.2025 | 2,56 | 2,58 | 2,55 | 2,57 | -0,79% | - |
| 08.05.2025 | 2,63 | 2,63 | 2,60 | 2,60 | -2,00% | 213,00 |
| 07.05.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -1,30% | 4,00 |
| 06.05.2025 | 2,65 | 2,68 | 2,64 | 2,68 | -1,65% | - |
| 05.05.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 1,04% | 2.600,00 |
| 02.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 2,94% | 35,00 |
| 30.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,35% | 100,00 |
| 29.04.2025 | 2,50 | 2,59 | 2,50 | 2,59 | 2,70% | 8.801,00 |
| 28.04.2025 | 2,54 | 2,55 | 2,52 | 2,52 | -2,70% | 2.263,00 |
| 23.04.2025 | 2,57 | 2,59 | 2,57 | 2,59 | 3,77% | 1.050,00 |
| 22.04.2025 | 2,47 | 2,50 | 2,47 | 2,50 | 4,17% | 701,00 |
| 17.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,31% | 30,00 |
| 15.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,64% | 204,00 |
| 14.04.2025 | 2,53 | 2,57 | 2,53 | 2,57 | 0,55% | 1.800,00 |
| 11.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 3,98% | 120,00 |
| 10.04.2025 | 2,52 | 2,55 | 2,46 | 2,46 | -3,53% | 9.269,00 |
| 09.04.2025 | 2,31 | 2,55 | 2,31 | 2,55 | 10,92% | 11.317,00 |
| 08.04.2025 | 2,35 | 2,35 | 2,30 | 2,30 | -0,56% | 2.100,00 |
| 07.04.2025 | 2,41 | 2,41 | 2,20 | 2,31 | -15,84% | 12.809,00 |
| 04.04.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,44% | 1.000,00 |
| 03.04.2025 | 2,79 | 2,79 | 2,69 | 2,74 | -6,43% | 3.348,00 |
| 02.04.2025 | 2,86 | 2,92 | 2,86 | 2,92 | 0,34% | 1.063,00 |
| 01.04.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 1,04% | 204,00 |
| 28.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,93% | 41,00 |
| 27.03.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 2,72% | 3,00 |
| 26.03.2025 | 2,91 | 2,91 | 2,83 | 2,83 | 0,35% | 75,00 |
| 25.03.2025 | 2,91 | 2,91 | 2,82 | 2,82 | -4,69% | 3.400,00 |
| 24.03.2025 | 2,96 | 3,04 | 2,96 | 2,96 | -1,07% | 5.259,00 |
| 21.03.2025 | 3,07 | 3,07 | 2,99 | 2,99 | -4,35% | 3.464,00 |
| 20.03.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -5,07% | 200,00 |
| 19.03.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -2,69% | 60,00 |
| 18.03.2025 | 3,39 | 3,39 | 3,39 | 3,39 | 3,39% | 10,00 |
| 17.03.2025 | 3,29 | 3,29 | 3,28 | 3,28 | 0,74% | 1.040,00 |
| 14.03.2025 | 3,25 | 3,25 | 3,25 | 3,25 | -0,25% | 1.572,00 |
| 13.03.2025 | 3,31 | 3,31 | 3,26 | 3,26 | -3,09% | 10.231,00 |
| 12.03.2025 | 3,39 | 3,44 | 3,37 | 3,37 | 5,16% | 2.810,00 |
| 11.03.2025 | 3,25 | 3,30 | 3,20 | 3,20 | 1,11% | 8.500,00 |
| 10.03.2025 | 3,17 | 3,17 | 3,17 | 3,17 | -1,22% | 52,00 |
| 07.03.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -3,17% | 1.316,00 |
| 06.03.2025 | 3,39 | 3,48 | 3,30 | 3,31 | 3,15% | 10.819,00 |
| 05.03.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 1,97% | 3.070,00 |
| 04.03.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -2,66% | 1.000,00 |
| 03.03.2025 | 3,26 | 3,30 | 3,16 | 3,23 | -11,48% | 23.278,00 |
| 28.02.2025 | 3,59 | 3,65 | 3,56 | 3,65 | -5,44% | 2.345,00 |
| 27.02.2025 | 3,90 | 3,90 | 3,86 | 3,86 | -4,78% | 363,00 |
| 26.02.2025 | 4,18 | 4,20 | 4,06 | 4,06 | 1,07% | 1.602,00 |
| 25.02.2025 | 4,10 | 4,10 | 4,01 | 4,01 | -5,15% | 735,00 |
| 24.02.2025 | 4,15 | 4,31 | 4,15 | 4,23 | 7,44% | 12.387,00 |
| 21.02.2025 | 3,90 | 4,01 | 3,90 | 3,94 | 14,22% | 15.718,00 |
| 20.02.2025 | 3,50 | 3,50 | 3,39 | 3,45 | -0,98% | 263,00 |
| 19.02.2025 | 3,58 | 3,59 | 3,48 | 3,48 | 7,70% | 6.960,00 |
| 18.02.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -6,89% | 800,00 |
| 17.02.2025 | 3,44 | 3,47 | 3,44 | 3,47 | 3,00% | 3.486,00 |
| 14.02.2025 | 3,38 | 3,42 | 3,37 | 3,37 | -6,70% | 6.300,00 |
| 12.02.2025 | 3,52 | 3,62 | 3,52 | 3,61 | 4,60% | 3.100,00 |
| 11.02.2025 | 3,47 | 3,51 | 3,45 | 3,45 | -3,47% | 1.510,00 |
| 10.02.2025 | 3,64 | 3,64 | 3,58 | 3,58 | -3,66% | 2.374,00 |
| 07.02.2025 | 3,69 | 3,71 | 3,69 | 3,71 | 0,38% | 1.635,00 |
| 06.02.2025 | 3,67 | 3,79 | 3,67 | 3,70 | 3,44% | 3.305,00 |
| 05.02.2025 | 3,63 | 3,64 | 3,57 | 3,58 | 1,53% | 2.490,00 |
| 04.02.2025 | 3,70 | 3,70 | 3,52 | 3,52 | 2,86% | 7.371,00 |
| 03.02.2025 | 3,50 | 3,54 | 3,42 | 3,42 | 8,18% | 9.644,00 |
| 31.01.2025 | 3,25 | 3,29 | 3,17 | 3,17 | 1,28% | 5.720,00 |