2,181€
-1,31%
Echtzeit-Aktienkurs ZTE CORP. H YC 1
Bid:
Ask:
Aktienkurse zur ZTE CORP. H YC 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 2,17 | 2,19 | 2,16 | 2,18 | -1,33% | - |
| 23.10.2026 | 2,15 | 2,22 | 2,15 | 2,21 | 2,81% | - |
| 22.10.2026 | 2,14 | 2,15 | 2,12 | 2,15 | -3,54% | - |
| 21.10.2026 | 2,23 | 2,24 | 2,21 | 2,23 | -0,49% | - |
| 20.10.2026 | 2,23 | 2,24 | 2,21 | 2,24 | 2,03% | - |
| 19.10.2026 | 2,19 | 2,20 | 2,19 | 2,20 | 0,02% | - |
| 16.10.2026 | 2,23 | 2,23 | 2,19 | 2,19 | -0,70% | 2.000,00 |
| 15.10.2026 | 2,19 | 2,21 | 2,18 | 2,21 | -2,64% | - |
| 14.10.2026 | 2,32 | 2,33 | 2,26 | 2,27 | -0,02% | - |
| 13.10.2026 | 2,32 | 2,32 | 2,27 | 2,27 | -2,09% | - |
| 12.10.2026 | 2,34 | 2,34 | 2,31 | 2,32 | -1,21% | - |
| 09.10.2026 | 2,32 | 2,36 | 2,31 | 2,35 | -0,68% | - |
| 08.10.2026 | 2,35 | 2,37 | 2,35 | 2,36 | -4,12% | - |
| 07.10.2026 | 2,46 | 2,48 | 2,45 | 2,47 | 0,02% | - |
| 06.10.2026 | 2,47 | 2,48 | 2,46 | 2,46 | 0,39% | - |
| 05.10.2026 | 2,45 | 2,47 | 2,44 | 2,46 | 0,20% | - |
| 02.10.2026 | 2,44 | 2,46 | 2,44 | 2,45 | 0,16% | - |
| 01.10.2026 | 2,44 | 2,45 | 2,43 | 2,45 | -0,27% | - |
| 30.09.2026 | 2,44 | 2,46 | 2,43 | 2,45 | 0,47% | - |
| 29.09.2026 | 2,45 | 2,45 | 2,42 | 2,44 | -1,33% | - |
| 28.09.2026 | 2,46 | 2,48 | 2,45 | 2,47 | -1,73% | - |
| 25.09.2026 | 2,49 | 2,52 | 2,49 | 2,52 | -0,79% | - |
| 24.09.2026 | 2,49 | 2,56 | 2,49 | 2,54 | 1,20% | - |
| 23.09.2026 | 2,55 | 2,57 | 2,51 | 2,51 | -2,98% | - |
| 22.09.2026 | 2,58 | 2,60 | 2,57 | 2,58 | -1,19% | - |
| 21.09.2026 | 2,59 | 2,62 | 2,59 | 2,62 | 3,67% | - |
| 18.09.2026 | 2,54 | 2,55 | 2,52 | 2,52 | 1,39% | - |
| 17.09.2026 | 2,49 | 2,50 | 2,48 | 2,49 | 0,16% | - |
| 16.09.2026 | 2,50 | 2,51 | 2,48 | 2,48 | -0,52% | - |
| 15.09.2026 | 2,49 | 2,50 | 2,47 | 2,50 | 0,24% | - |
| 14.09.2026 | 2,48 | 2,50 | 2,47 | 2,49 | -1,40% | - |
| 11.09.2026 | 2,49 | 2,53 | 2,49 | 2,53 | 0,50% | - |
| 10.09.2026 | 2,52 | 2,53 | 2,50 | 2,51 | -1,47% | - |
| 09.09.2026 | 2,58 | 2,58 | 2,55 | 2,55 | -1,60% | - |
| 08.09.2026 | 2,59 | 2,61 | 2,58 | 2,59 | -0,10% | - |
| 07.09.2026 | 2,60 | 2,62 | 2,59 | 2,60 | 1,29% | - |
| 04.09.2026 | 2,60 | 2,60 | 2,55 | 2,56 | -1,37% | - |
| 03.09.2026 | 2,59 | 2,60 | 2,57 | 2,60 | -0,35% | - |
| 02.09.2026 | 2,58 | 2,61 | 2,57 | 2,61 | -0,74% | - |
| 01.09.2026 | 2,64 | 2,66 | 2,62 | 2,63 | 1,31% | - |
| 31.08.2026 | 2,59 | 2,62 | 2,58 | 2,59 | 0,17% | - |
| 28.08.2026 | 2,59 | 2,60 | 2,57 | 2,59 | -0,54% | 5.000,00 |
| 27.08.2026 | 2,61 | 2,62 | 2,59 | 2,60 | 0,31% | - |
| 26.08.2026 | 2,60 | 2,60 | 2,59 | 2,59 | 0,06% | - |
| 25.08.2026 | 2,56 | 2,59 | 2,56 | 2,59 | 1,79% | - |
| 24.08.2026 | 2,53 | 2,55 | 2,52 | 2,55 | -1,96% | - |
| 21.08.2026 | 2,59 | 2,61 | 2,57 | 2,60 | 0,25% | - |
| 20.08.2026 | 2,62 | 2,62 | 2,58 | 2,59 | -0,96% | - |
| 19.08.2026 | 2,64 | 2,64 | 2,60 | 2,62 | -4,03% | - |
| 18.08.2026 | 2,70 | 2,74 | 2,69 | 2,73 | -4,03% | - |
| 17.08.2026 | 2,82 | 2,87 | 2,82 | 2,84 | 2,97% | - |
| 14.08.2026 | 2,75 | 2,79 | 2,74 | 2,76 | -1,27% | - |
| 13.08.2026 | 2,77 | 2,86 | 2,77 | 2,80 | -0,59% | - |
| 12.08.2026 | 2,81 | 2,83 | 2,77 | 2,81 | 4,75% | - |
| 11.08.2026 | 2,71 | 2,71 | 2,68 | 2,68 | -1,11% | - |
| 10.08.2026 | 2,67 | 2,72 | 2,67 | 2,71 | -0,35% | - |
| 07.08.2026 | 2,74 | 2,76 | 2,71 | 2,72 | -0,35% | 27,00 |
| 06.08.2026 | 2,76 | 2,80 | 2,72 | 2,73 | -2,06% | 184,00 |
| 05.08.2026 | 2,84 | 2,86 | 2,78 | 2,79 | -1,71% | - |
| 04.08.2026 | 2,84 | 2,87 | 2,83 | 2,84 | 1,12% | - |
| 03.08.2026 | 2,82 | 2,82 | 2,77 | 2,81 | 2,05% | - |
| 31.07.2026 | 2,76 | 2,78 | 2,73 | 2,75 | 1,72% | 74,00 |
| 30.07.2026 | 2,70 | 2,73 | 2,69 | 2,70 | -1,71% | - |
| 29.07.2026 | 2,72 | 2,80 | 2,72 | 2,75 | 1,29% | - |
| 28.07.2026 | 2,69 | 2,73 | 2,67 | 2,72 | -2,21% | - |
| 27.07.2026 | 2,73 | 2,80 | 2,70 | 2,78 | 0,54% | - |
| 24.07.2026 | 2,74 | 2,79 | 2,73 | 2,76 | -0,68% | - |
| 23.07.2026 | 2,79 | 2,81 | 2,76 | 2,78 | -3,03% | - |
| 22.07.2026 | 2,99 | 3,00 | 2,86 | 2,87 | 5,03% | - |
| 21.07.2026 | 2,73 | 2,76 | 2,69 | 2,73 | 4,70% | - |
| 20.07.2026 | 2,63 | 2,63 | 2,57 | 2,61 | 0,81% | - |
| 17.07.2026 | 2,64 | 2,64 | 2,55 | 2,59 | -12,02% | - |
| 16.07.2026 | 2,95 | 2,97 | 2,89 | 2,94 | 3,67% | - |
| 15.07.2026 | 2,82 | 2,89 | 2,80 | 2,84 | 2,44% | - |
| 14.07.2026 | 2,72 | 2,78 | 2,70 | 2,77 | -0,79% | - |
| 13.07.2026 | 2,81 | 2,84 | 2,76 | 2,79 | -2,68% | - |
| 10.07.2026 | 2,99 | 2,99 | 2,86 | 2,87 | 5,93% | - |
| 09.07.2026 | 2,76 | 2,86 | 2,70 | 2,71 | 4,49% | - |
| 08.07.2026 | 2,63 | 2,65 | 2,58 | 2,59 | 2,61% | - |
| 07.07.2026 | 2,52 | 2,54 | 2,49 | 2,53 | -1,48% | - |
| 06.07.2026 | 2,53 | 2,61 | 2,52 | 2,56 | -0,04% | - |
| 03.07.2026 | 2,55 | 2,63 | 2,54 | 2,57 | 2,66% | - |
| 02.07.2026 | 2,51 | 2,52 | 2,47 | 2,50 | -2,21% | - |
| 01.07.2026 | 2,55 | 2,56 | 2,55 | 2,56 | 0,18% | - |
| 30.06.2026 | 2,62 | 2,62 | 2,54 | 2,55 | -0,62% | - |
| 29.06.2026 | 2,58 | 2,61 | 2,56 | 2,57 | 1,14% | - |
| 26.06.2026 | 2,56 | 2,59 | 2,53 | 2,54 | -8,44% | - |
| 25.06.2026 | 2,66 | 2,82 | 2,64 | 2,77 | 2,50% | 5,00 |
| 24.06.2026 | 2,68 | 2,72 | 2,66 | 2,70 | -0,84% | - |
| 23.06.2026 | 2,73 | 2,75 | 2,67 | 2,73 | -4,95% | - |
| 22.06.2026 | 2,83 | 2,89 | 2,81 | 2,87 | 3,15% | - |
| 19.06.2026 | 2,78 | 2,79 | 2,77 | 2,78 | 0,07% | 2.000,00 |
| 18.06.2026 | 2,81 | 2,88 | 2,77 | 2,78 | -3,66% | - |
| 17.06.2026 | 2,85 | 2,91 | 2,85 | 2,89 | -2,39% | - |
| 16.06.2026 | 2,98 | 2,98 | 2,91 | 2,96 | -0,54% | - |
| 15.06.2026 | 2,96 | 2,99 | 2,94 | 2,97 | 6,11% | - |
| 12.06.2026 | 2,85 | 2,86 | 2,79 | 2,80 | -3,75% | - |
| 11.06.2026 | 2,90 | 2,94 | 2,85 | 2,91 | -1,77% | - |
| 10.06.2026 | 2,96 | 2,98 | 2,93 | 2,96 | -4,02% | - |
| 09.06.2026 | 3,14 | 3,15 | 3,07 | 3,09 | 1,63% | - |