3,279€
-0,70%
Echtzeit-Aktienkurs ZTE CORP. H YC 1
Bid:
Ask:
Aktienkurse zur ZTE CORP. H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 3,37 | 3,43 | 3,31 | 3,40 | -0,24% | 2.000,00 |
| 30.01.2025 | 3,30 | 3,41 | 3,19 | 3,40 | 3,56% | - |
| 29.01.2025 | 3,37 | 3,46 | 3,28 | 3,29 | -0,45% | 3.342,00 |
| 28.01.2025 | 3,26 | 3,34 | 3,04 | 3,30 | 2,10% | - |
| 27.01.2025 | 3,31 | 3,39 | 3,14 | 3,23 | -9,49% | - |
| 24.01.2025 | 3,59 | 3,63 | 3,46 | 3,57 | 10,89% | 50,00 |
| 23.01.2025 | 3,34 | 3,35 | 3,21 | 3,22 | -4,76% | - |
| 22.01.2025 | 3,44 | 3,50 | 3,37 | 3,38 | 2,67% | - |
| 21.01.2025 | 3,45 | 3,45 | 3,29 | 3,30 | 4,57% | 1.940,00 |
| 20.01.2025 | 3,20 | 3,29 | 3,15 | 3,15 | 0,00% | - |
| 17.01.2025 | 3,20 | 3,21 | 3,00 | 3,15 | 2,14% | - |
| 16.01.2025 | 2,98 | 3,10 | 2,85 | 3,09 | -5,46% | - |
| 15.01.2025 | 3,09 | 3,27 | 2,85 | 3,26 | 16,25% | - |
| 14.01.2025 | 3,08 | 3,10 | 2,80 | 2,81 | -2,77% | 1.300,00 |
| 13.01.2025 | 2,89 | 2,91 | 2,89 | 2,89 | 1,94% | - |
| 10.01.2025 | 2,82 | 2,83 | 2,81 | 2,83 | -4,07% | - |
| 09.01.2025 | 2,92 | 2,97 | 2,91 | 2,95 | 15,67% | - |
| 08.01.2025 | 2,67 | 2,69 | 2,55 | 2,55 | -3,08% | - |
| 07.01.2025 | 2,72 | 2,75 | 2,62 | 2,63 | -7,55% | - |
| 06.01.2025 | 2,74 | 2,86 | 2,64 | 2,85 | -3,03% | - |
| 03.01.2025 | 2,79 | 2,98 | 2,68 | 2,94 | -2,20% | - |
| 02.01.2025 | 2,84 | 3,01 | 2,73 | 3,00 | -2,91% | - |
| 30.12.2024 | 3,08 | 3,10 | 3,07 | 3,09 | 3,58% | - |
| 27.12.2024 | 3,05 | 3,07 | 2,74 | 2,99 | 15,38% | - |
| 23.12.2024 | 2,65 | 2,67 | 2,56 | 2,59 | -0,88% | 1.093,00 |
| 20.12.2024 | 2,70 | 2,71 | 2,60 | 2,61 | -1,51% | - |
| 19.12.2024 | 2,73 | 2,74 | 2,64 | 2,65 | 2,83% | - |
| 18.12.2024 | 2,54 | 2,58 | 2,46 | 2,58 | 4,16% | - |
| 17.12.2024 | 2,46 | 2,49 | 2,36 | 2,48 | 2,19% | - |
| 16.12.2024 | 2,37 | 2,43 | 2,31 | 2,42 | 0,87% | - |
| 13.12.2024 | 2,31 | 2,40 | 2,29 | 2,40 | -1,23% | - |
| 12.12.2024 | 2,36 | 2,43 | 2,32 | 2,43 | 0,21% | - |
| 11.12.2024 | 2,35 | 2,43 | 2,31 | 2,43 | 0,33% | 1.000,00 |
| 10.12.2024 | 2,36 | 2,42 | 2,26 | 2,42 | 1,13% | - |
| 09.12.2024 | 2,29 | 2,48 | 2,29 | 2,39 | 6,65% | 1.000,00 |
| 06.12.2024 | 2,35 | 2,35 | 2,24 | 2,24 | 1,26% | - |
| 05.12.2024 | 2,28 | 2,34 | 2,21 | 2,21 | -0,67% | - |
| 04.12.2024 | 2,29 | 2,34 | 2,22 | 2,23 | -4,42% | - |
| 03.12.2024 | 2,30 | 2,35 | 2,30 | 2,33 | -1,06% | - |
| 02.12.2024 | 2,29 | 2,37 | 2,29 | 2,36 | 2,57% | - |
| 29.11.2024 | 2,26 | 2,31 | 2,26 | 2,30 | 1,10% | - |
| 28.11.2024 | 2,27 | 2,28 | 2,27 | 2,27 | 0,71% | - |
| 27.11.2024 | 2,31 | 2,37 | 2,26 | 2,26 | -1,74% | - |
| 26.11.2024 | 2,26 | 2,30 | 2,20 | 2,30 | 3,98% | - |
| 25.11.2024 | 2,23 | 2,32 | 2,17 | 2,21 | -3,75% | - |
| 22.11.2024 | 2,28 | 2,35 | 2,27 | 2,30 | -4,02% | - |
| 21.11.2024 | 2,34 | 2,39 | 2,34 | 2,39 | 0,17% | - |
| 20.11.2024 | 2,34 | 2,39 | 2,34 | 2,39 | 0,93% | - |
| 19.11.2024 | 2,38 | 2,40 | 2,36 | 2,37 | -1,00% | - |
| 18.11.2024 | 2,38 | 2,40 | 2,38 | 2,39 | -0,99% | - |
| 15.11.2024 | 2,41 | 2,42 | 2,38 | 2,41 | -0,86% | - |
| 14.11.2024 | 2,43 | 2,46 | 2,43 | 2,43 | -6,02% | - |
| 13.11.2024 | 2,51 | 2,60 | 2,51 | 2,59 | -0,31% | - |
| 12.11.2024 | 2,57 | 2,60 | 2,54 | 2,60 | -7,71% | - |
| 11.11.2024 | 2,76 | 2,83 | 2,73 | 2,82 | 14,71% | - |
| 08.11.2024 | 2,50 | 2,51 | 2,43 | 2,45 | 0,99% | - |
| 07.11.2024 | 2,47 | 2,51 | 2,43 | 2,43 | 0,91% | - |
| 06.11.2024 | 2,40 | 2,44 | 2,39 | 2,41 | 0,80% | - |
| 05.11.2024 | 2,37 | 2,43 | 2,37 | 2,39 | 7,42% | - |
| 04.11.2024 | 2,32 | 2,33 | 2,22 | 2,22 | 2,63% | - |
| 01.11.2024 | 2,25 | 2,30 | 2,17 | 2,17 | -5,66% | - |
| 31.10.2024 | 2,27 | 2,31 | 2,27 | 2,30 | 5,03% | - |
| 30.10.2024 | 2,27 | 2,32 | 2,19 | 2,19 | -1,40% | - |
| 29.10.2024 | 2,37 | 2,46 | 2,22 | 2,22 | -1,29% | - |
| 28.10.2024 | 2,37 | 2,43 | 2,22 | 2,25 | -5,63% | - |
| 25.10.2024 | 2,38 | 2,39 | 2,37 | 2,38 | 3,03% | - |
| 24.10.2024 | 2,39 | 2,39 | 2,31 | 2,31 | 5,00% | - |
| 23.10.2024 | 2,32 | 2,33 | 2,20 | 2,20 | -3,59% | - |
| 22.10.2024 | 2,29 | 2,30 | 2,28 | 2,28 | -3,67% | - |
| 21.10.2024 | 2,49 | 2,51 | 2,35 | 2,37 | -0,55% | - |
| 18.10.2024 | 2,44 | 2,52 | 2,38 | 2,38 | 8,52% | - |
| 17.10.2024 | 2,35 | 2,35 | 2,17 | 2,20 | -7,03% | - |
| 16.10.2024 | 2,36 | 2,36 | 2,34 | 2,36 | 1,99% | - |
| 15.10.2024 | 2,39 | 2,39 | 2,31 | 2,32 | -4,57% | - |
| 14.10.2024 | 2,43 | 2,45 | 2,41 | 2,43 | -2,45% | - |
| 11.10.2024 | 2,48 | 2,49 | 2,48 | 2,49 | -1,74% | - |
| 10.10.2024 | 2,51 | 2,54 | 2,45 | 2,53 | -1,97% | - |
| 09.10.2024 | 2,55 | 2,58 | 2,44 | 2,58 | -2,42% | - |
| 08.10.2024 | 2,69 | 2,75 | 2,58 | 2,65 | -17,95% | - |
| 07.10.2024 | 3,21 | 3,24 | 3,13 | 3,23 | 20,73% | - |
| 04.10.2024 | 2,69 | 2,80 | 2,63 | 2,67 | 16,12% | - |
| 03.10.2024 | 2,45 | 2,48 | 2,28 | 2,30 | -8,33% | - |
| 02.10.2024 | 2,46 | 2,65 | 2,45 | 2,51 | 6,45% | - |
| 01.10.2024 | 2,28 | 2,39 | 2,28 | 2,36 | -0,88% | - |
| 30.09.2024 | 2,36 | 2,40 | 2,16 | 2,38 | 8,14% | - |
| 27.09.2024 | 2,13 | 2,22 | 2,12 | 2,20 | 7,84% | - |
| 26.09.2024 | 2,01 | 2,08 | 2,01 | 2,04 | 3,08% | - |
| 25.09.2024 | 1,96 | 2,00 | 1,92 | 1,98 | 1,64% | 1.000,00 |
| 24.09.2024 | 1,91 | 1,98 | 1,91 | 1,95 | 2,80% | - |
| 23.09.2024 | 1,87 | 1,90 | 1,87 | 1,89 | 4,76% | 5.496,00 |
| 20.09.2024 | 1,79 | 1,83 | 1,79 | 1,81 | 1,63% | - |
| 19.09.2024 | 1,77 | 1,79 | 1,77 | 1,78 | 2,01% | - |
| 18.09.2024 | 1,70 | 1,74 | 1,70 | 1,74 | 0,11% | - |
| 17.09.2024 | 1,74 | 1,74 | 1,72 | 1,74 | 11,31% | - |
| 16.09.2024 | 1,73 | 1,74 | 1,55 | 1,57 | -5,15% | - |
| 13.09.2024 | 1,71 | 1,74 | 1,62 | 1,65 | -4,18% | - |
| 12.09.2024 | 1,71 | 1,74 | 1,70 | 1,72 | 0,06% | - |
| 11.09.2024 | 1,71 | 1,74 | 1,71 | 1,72 | -0,46% | - |
| 10.09.2024 | 1,72 | 1,73 | 1,71 | 1,73 | -0,63% | - |
| 09.09.2024 | 1,70 | 1,76 | 1,70 | 1,74 | 0,99% | - |