2,770€
3,47%
Echtzeit-Aktienkurs ZTE Corp.
Bid:
Ask:
Aktienkurse zur ZTE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,59% | - |
| 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% | - |
| 22.01.2026 | 3,20 | 3,22 | 3,15 | 3,18 | -1,82% | 430.000,00 |
| 21.01.2026 | 3,20 | 3,26 | 3,19 | 3,24 | 4,11% | - |
| 20.01.2026 | 3,10 | 3,12 | 3,09 | 3,11 | -3,62% | - |
| 19.01.2026 | 3,22 | 3,26 | 3,20 | 3,23 | -0,28% | 19.502,00 |
| 16.01.2026 | 3,23 | 3,24 | 3,22 | 3,24 | 0,15% | 36.000,00 |
| 15.01.2026 | 3,21 | 3,25 | 3,19 | 3,24 | 0,43% | - |
| 14.01.2026 | 3,22 | 3,23 | 3,22 | 3,22 | 0,03% | - |
| 13.01.2026 | 3,19 | 3,26 | 3,18 | 3,22 | -4,68% | 208.428,00 |
| 12.01.2026 | 3,36 | 3,41 | 3,33 | 3,38 | 6,29% | 5.424,00 |
| 09.01.2026 | 3,21 | 3,21 | 3,18 | 3,18 | -1,12% | - |
| 08.01.2026 | 3,20 | 3,22 | 3,19 | 3,21 | 4,42% | - |
| 07.01.2026 | 3,06 | 3,13 | 3,06 | 3,08 | -1,94% | 90.216,00 |
| 06.01.2026 | 3,12 | 3,14 | 3,11 | 3,14 | 2,58% | - |
| 05.01.2026 | 3,05 | 3,09 | 3,04 | 3,06 | 0,76% | - |
| 02.01.2026 | 3,02 | 3,04 | 2,99 | 3,04 | 4,36% | 63.924,00 |
| 30.12.2025 | 2,89 | 2,91 | 2,89 | 2,91 | 3,56% | - |
| 29.12.2025 | 2,93 | 2,93 | 2,79 | 2,81 | -4,32% | 1.000,00 |
| 23.12.2025 | 3,00 | 3,02 | 2,93 | 2,94 | -0,31% | - |
| 22.12.2025 | 3,01 | 3,02 | 2,93 | 2,95 | 0,58% | - |
| 19.12.2025 | 2,97 | 2,97 | 2,92 | 2,93 | 0,90% | - |
| 17.12.2025 | 3,00 | 3,01 | 2,90 | 2,90 | 3,31% | - |
| 16.12.2025 | 2,90 | 2,92 | 2,79 | 2,81 | -5,64% | - |
| 15.12.2025 | 3,05 | 3,05 | 2,96 | 2,98 | -7,31% | - |
| 12.12.2025 | 3,09 | 3,21 | 3,09 | 3,21 | 6,18% | - |
| 11.12.2025 | 3,03 | 3,08 | 2,81 | 3,03 | -10,10% | 341,00 |
| 10.12.2025 | 3,48 | 3,51 | 3,36 | 3,37 | -3,69% | - |
| 09.12.2025 | 3,53 | 3,54 | 3,48 | 3,50 | -0,82% | - |
| 08.12.2025 | 3,54 | 3,55 | 3,52 | 3,52 | -0,51% | - |
| 04.12.2025 | 3,60 | 3,61 | 3,53 | 3,54 | 0,17% | - |
| 03.12.2025 | 3,59 | 3,59 | 3,53 | 3,54 | 0,94% | - |
| 01.12.2025 | 3,94 | 4,02 | 3,50 | 3,50 | -0,85% | - |
| 28.11.2025 | 3,48 | 3,53 | 3,25 | 3,53 | 1,29% | 542,00 |
| 27.11.2025 | 3,50 | 3,50 | 3,49 | 3,49 | 8,02% | - |