2,950€
-0,07%
Echtzeit-Aktienkurs ZTE CORP. H YC 1
Bid:
Ask:
Aktienkurse zur ZTE CORP. H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 2,93 | 2,97 | 2,93 | 2,95 | -0,81% | - |
| 15.06.2026 | 2,94 | 2,99 | 2,94 | 2,97 | 5,88% | - |
| 12.06.2026 | 2,82 | 2,85 | 2,78 | 2,81 | -4,10% | - |
| 11.06.2026 | 2,88 | 2,93 | 2,85 | 2,93 | -0,85% | - |
| 10.06.2026 | 2,97 | 2,98 | 2,95 | 2,95 | -4,87% | - |
| 09.06.2026 | 3,12 | 3,12 | 3,07 | 3,10 | 2,17% | - |
| 08.06.2026 | 3,06 | 3,07 | 3,01 | 3,04 | -6,33% | - |
| 05.06.2026 | 3,31 | 3,32 | 3,22 | 3,24 | 1,66% | 25.000,00 |
| 04.06.2026 | 3,12 | 3,19 | 3,11 | 3,19 | 6,66% | - |
| 03.06.2026 | 2,99 | 3,00 | 2,92 | 2,99 | -1,19% | - |
| 02.06.2026 | 2,98 | 3,09 | 2,98 | 3,02 | 5,81% | 176.000,00 |
| 01.06.2026 | 2,86 | 2,88 | 2,83 | 2,86 | -1,35% | - |
| 29.05.2026 | 2,91 | 2,95 | 2,88 | 2,90 | -3,95% | - |
| 28.05.2026 | 3,03 | 3,10 | 3,01 | 3,02 | 12,04% | 10.800,00 |
| 27.05.2026 | 2,69 | 2,72 | 2,67 | 2,69 | -1,14% | - |
| 26.05.2026 | 2,70 | 2,73 | 2,69 | 2,72 | 1,72% | - |
| 25.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -0,37% | - |
| 22.05.2026 | 2,69 | 2,71 | 2,68 | 2,69 | 2,48% | - |
| 21.05.2026 | 2,66 | 2,66 | 2,59 | 2,62 | -3,25% | - |
| 20.05.2026 | 2,70 | 2,72 | 2,68 | 2,71 | 0,00% | - |
| 19.05.2026 | 2,68 | 2,73 | 2,68 | 2,71 | -1,74% | - |
| 18.05.2026 | 2,77 | 2,83 | 2,74 | 2,76 | -0,36% | - |
| 15.05.2026 | 2,74 | 2,77 | 2,73 | 2,77 | -3,18% | - |
| 14.05.2026 | 2,88 | 2,92 | 2,84 | 2,86 | -1,75% | - |
| 13.05.2026 | 2,93 | 2,94 | 2,91 | 2,91 | 2,11% | - |
| 12.05.2026 | 2,84 | 2,86 | 2,81 | 2,85 | -4,17% | - |
| 11.05.2026 | 2,93 | 2,98 | 2,93 | 2,97 | 0,51% | - |
| 08.05.2026 | 2,98 | 2,99 | 2,95 | 2,96 | -0,60% | - |
| 07.05.2026 | 2,96 | 3,01 | 2,96 | 2,98 | -0,23% | - |
| 06.05.2026 | 2,99 | 3,01 | 2,97 | 2,98 | 4,34% | - |
| 05.05.2026 | 2,87 | 2,87 | 2,85 | 2,86 | 0,25% | 986,00 |
| 04.05.2026 | 2,86 | 2,87 | 2,85 | 2,85 | 3,00% | 7.772,00 |
| 30.04.2026 | 2,69 | 2,78 | 2,68 | 2,77 | 2,59% | - |
| 29.04.2026 | 2,70 | 2,71 | 2,68 | 2,70 | 1,16% | - |
| 28.04.2026 | 2,65 | 2,68 | 2,64 | 2,67 | -4,47% | - |
| 27.04.2026 | 2,77 | 2,81 | 2,76 | 2,79 | 5,91% | - |
| 24.04.2026 | 2,64 | 2,66 | 2,62 | 2,64 | -0,90% | - |
| 23.04.2026 | 2,67 | 2,67 | 2,64 | 2,66 | -3,86% | - |
| 22.04.2026 | 2,73 | 2,78 | 2,72 | 2,77 | 7,79% | - |
| 21.04.2026 | 2,57 | 2,58 | 2,56 | 2,57 | -2,47% | - |
| 20.04.2026 | 2,58 | 2,65 | 2,58 | 2,63 | 2,93% | - |
| 17.04.2026 | 2,53 | 2,57 | 2,51 | 2,56 | 0,87% | - |
| 16.04.2026 | 2,53 | 2,54 | 2,53 | 2,54 | -2,08% | - |
| 15.04.2026 | 2,59 | 2,60 | 2,58 | 2,59 | -0,99% | - |
| 14.04.2026 | 2,60 | 2,62 | 2,60 | 2,62 | 0,15% | - |
| 13.04.2026 | 2,61 | 2,62 | 2,60 | 2,61 | -0,61% | - |
| 10.04.2026 | 2,66 | 2,67 | 2,63 | 2,63 | 0,15% | - |
| 09.04.2026 | 2,65 | 2,67 | 2,62 | 2,63 | 0,77% | - |
| 08.04.2026 | 2,55 | 2,61 | 2,54 | 2,61 | 5,85% | - |
| 07.04.2026 | 2,44 | 2,47 | 2,44 | 2,46 | 0,82% | - |
| 02.04.2026 | 2,42 | 2,46 | 2,42 | 2,44 | -1,17% | - |
| 01.04.2026 | 2,48 | 2,49 | 2,45 | 2,47 | -0,48% | - |
| 31.03.2026 | 2,45 | 2,48 | 2,42 | 2,48 | 1,14% | - |
| 30.03.2026 | 2,44 | 2,47 | 2,43 | 2,45 | 0,86% | - |
| 27.03.2026 | 2,47 | 2,47 | 2,42 | 2,43 | -1,42% | - |
| 26.03.2026 | 2,49 | 2,49 | 2,46 | 2,47 | -2,83% | - |
| 25.03.2026 | 2,53 | 2,56 | 2,52 | 2,54 | 1,07% | - |
| 24.03.2026 | 2,52 | 2,57 | 2,49 | 2,51 | -0,83% | - |
| 23.03.2026 | 2,46 | 2,56 | 2,45 | 2,53 | -1,36% | - |
| 20.03.2026 | 2,57 | 2,59 | 2,55 | 2,57 | -2,62% | - |
| 19.03.2026 | 2,65 | 2,67 | 2,63 | 2,64 | -1,71% | - |
| 18.03.2026 | 2,75 | 2,79 | 2,67 | 2,68 | -2,29% | 257.890,00 |
| 17.03.2026 | 2,74 | 2,77 | 2,73 | 2,75 | -2,21% | - |
| 16.03.2026 | 2,83 | 2,83 | 2,81 | 2,81 | 0,75% | - |
| 13.03.2026 | 2,78 | 2,79 | 2,77 | 2,79 | -0,92% | - |
| 12.03.2026 | 2,82 | 2,82 | 2,80 | 2,81 | 1,85% | - |
| 11.03.2026 | 2,78 | 2,78 | 2,74 | 2,76 | -0,04% | 203.580,00 |
| 10.03.2026 | 2,77 | 2,77 | 2,75 | 2,76 | 1,88% | - |
| 09.03.2026 | 2,67 | 2,73 | 2,67 | 2,71 | -2,59% | - |
| 06.03.2026 | 2,82 | 2,83 | 2,76 | 2,79 | -2,01% | - |
| 05.03.2026 | 2,88 | 2,88 | 2,83 | 2,84 | 0,35% | 182,00 |
| 04.03.2026 | 2,79 | 2,88 | 2,79 | 2,83 | 0,96% | 54.189,00 |
| 03.03.2026 | 2,77 | 2,82 | 2,77 | 2,81 | -3,18% | - |
| 02.03.2026 | 2,88 | 2,93 | 2,87 | 2,90 | -1,46% | - |
| 27.02.2026 | 2,97 | 2,98 | 2,93 | 2,94 | -1,34% | - |
| 26.02.2026 | 3,00 | 3,00 | 2,98 | 2,98 | -1,39% | - |
| 25.02.2026 | 2,97 | 3,03 | 2,97 | 3,02 | 0,63% | 31.944,00 |
| 24.02.2026 | 2,99 | 3,02 | 2,98 | 3,00 | 1,62% | - |
| 23.02.2026 | 2,98 | 2,99 | 2,95 | 2,96 | 0,51% | - |
| 20.02.2026 | 2,95 | 2,96 | 2,93 | 2,94 | -2,00% | - |
| 19.02.2026 | 2,95 | 3,02 | 2,94 | 3,00 | 1,35% | - |
| 18.02.2026 | 2,95 | 2,96 | 2,95 | 2,96 | 0,24% | - |
| 17.02.2026 | 2,95 | 2,96 | 2,95 | 2,95 | 0,03% | - |
| 16.02.2026 | 2,95 | 2,99 | 2,95 | 2,95 | -1,24% | - |
| 13.02.2026 | 2,98 | 3,00 | 2,98 | 2,99 | 3,39% | - |
| 12.02.2026 | 2,98 | 2,98 | 2,89 | 2,89 | -1,90% | - |
| 11.02.2026 | 2,93 | 2,96 | 2,92 | 2,95 | 0,14% | - |
| 10.02.2026 | 2,95 | 2,96 | 2,92 | 2,94 | 1,31% | - |
| 09.02.2026 | 2,95 | 2,95 | 2,90 | 2,91 | 1,36% | - |
| 06.02.2026 | 2,88 | 2,92 | 2,86 | 2,87 | -0,76% | - |
| 05.02.2026 | 2,91 | 2,91 | 2,86 | 2,89 | -0,76% | - |
| 04.02.2026 | 2,92 | 2,93 | 2,88 | 2,91 | -1,56% | - |
| 03.02.2026 | 2,99 | 3,00 | 2,96 | 2,96 | -0,77% | - |
| 02.02.2026 | 2,92 | 2,98 | 2,91 | 2,98 | -1,91% | 34.000,00 |
| 30.01.2026 | 3,04 | 3,05 | 3,01 | 3,04 | -2,54% | - |
| 29.01.2026 | 3,09 | 3,12 | 3,09 | 3,12 | 0,32% | - |
| 28.01.2026 | 3,09 | 3,12 | 3,09 | 3,11 | -0,48% | - |
| 27.01.2026 | 3,13 | 3,15 | 3,11 | 3,12 | 1,43% | - |
| 26.01.2026 | 3,09 | 3,10 | 3,07 | 3,08 | -2,41% | 34.000,00 |
| 23.01.2026 | 3,18 | 3,19 | 3,15 | 3,15 | -0,94% | - |