18,000€
-1,64%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc.
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 18,20 | 18,90 | 18,15 | 18,20 | -0,55% | - |
| 18.12.2025 | 18,15 | 18,40 | 18,05 | 18,30 | 3,10% | - |
| 17.12.2025 | 17,75 | 17,85 | 17,55 | 17,75 | 0,28% | - |
| 16.12.2025 | 17,75 | 17,75 | 17,65 | 17,70 | -4,58% | - |
| 12.12.2025 | 18,50 | 18,60 | 18,45 | 18,55 | 3,92% | - |
| 11.12.2025 | 17,85 | 17,95 | 17,60 | 17,85 | 0,28% | - |
| 10.12.2025 | 17,75 | 17,85 | 17,75 | 17,80 | 0,00% | - |
| 09.12.2025 | 18,05 | 18,10 | 17,80 | 17,80 | -0,56% | - |
| 08.12.2025 | 18,20 | 18,45 | 17,85 | 17,90 | -4,28% | - |
| 05.12.2025 | 18,65 | 18,70 | 18,55 | 18,70 | 3,31% | - |
| 04.12.2025 | 18,05 | 18,15 | 17,75 | 18,10 | 1,97% | - |
| 03.12.2025 | 17,85 | 17,85 | 17,40 | 17,75 | 0,57% | - |
| 02.12.2025 | 17,75 | 17,85 | 17,45 | 17,65 | 0,86% | - |
| 01.12.2025 | 17,75 | 17,95 | 17,50 | 17,50 | -1,13% | - |
| 28.11.2025 | 17,65 | 17,70 | 17,60 | 17,70 | -0,84% | - |
| 27.11.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -1,38% | - |
| 26.11.2025 | 17,95 | 18,10 | 17,85 | 18,10 | 2,84% | - |
| 25.11.2025 | 17,25 | 17,70 | 17,15 | 17,60 | 6,02% | - |
| 24.11.2025 | 16,55 | 17,05 | 16,15 | 16,60 | 0,00% | - |
| 21.11.2025 | 16,60 | 16,65 | 16,40 | 16,60 | 0,30% | - |
| 20.11.2025 | 16,60 | 17,00 | 16,50 | 16,55 | 1,53% | - |
| 19.11.2025 | 16,35 | 16,35 | 16,25 | 16,30 | 0,62% | - |
| 17.11.2025 | 16,10 | 16,55 | 16,10 | 16,20 | 1,25% | - |
| 14.11.2025 | 16,10 | 16,40 | 16,00 | 16,00 | -1,54% | - |
| 13.11.2025 | 16,65 | 16,65 | 16,25 | 16,25 | -2,69% | - |
| 12.11.2025 | 16,75 | 16,75 | 16,65 | 16,70 | 2,45% | - |
| 11.11.2025 | 16,45 | 16,60 | 16,30 | 16,30 | 0,00% | - |
| 10.11.2025 | 16,50 | 16,55 | 16,30 | 16,30 | 1,24% | - |
| 07.11.2025 | 15,80 | 16,10 | 15,70 | 16,10 | -1,53% | - |
| 06.11.2025 | 16,45 | 16,65 | 16,20 | 16,35 | 2,19% | - |
| 05.11.2025 | 16,20 | 16,50 | 16,00 | 16,00 | -0,62% | - |
| 04.11.2025 | 16,15 | 16,30 | 16,05 | 16,10 | -1,23% | - |
| 03.11.2025 | 16,25 | 16,35 | 16,15 | 16,30 | 3,16% | - |
| 31.10.2025 | 15,85 | 16,10 | 15,80 | 15,80 | -0,94% | - |
| 30.10.2025 | 15,85 | 16,00 | 15,70 | 15,95 | -0,31% | - |
| 28.10.2025 | 16,40 | 16,45 | 16,00 | 16,00 | -3,03% | - |
| 27.10.2025 | 16,65 | 16,65 | 16,15 | 16,50 | 0,30% | - |
| 24.10.2025 | 16,45 | 16,50 | 16,45 | 16,45 | 0,00% | - |
| 23.10.2025 | 16,40 | 16,55 | 16,40 | 16,45 | 0,61% | - |
| 22.10.2025 | 16,20 | 16,60 | 16,20 | 16,35 | -1,21% | - |
| 21.10.2025 | 16,55 | 16,60 | 16,55 | 16,55 | 1,53% | - |
| 20.10.2025 | 16,25 | 16,50 | 16,25 | 16,30 | 1,56% | - |
| 17.10.2025 | 15,75 | 16,10 | 15,50 | 16,05 | -0,62% | - |
| 16.10.2025 | 16,15 | 16,35 | 16,00 | 16,15 | 0,00% | - |
| 15.10.2025 | 16,00 | 16,30 | 16,00 | 16,15 | 0,62% | - |
| 14.10.2025 | 15,90 | 16,05 | 15,65 | 16,05 | 0,94% | - |
| 13.10.2025 | 16,05 | 16,35 | 15,90 | 15,90 | -0,93% | - |
| 10.10.2025 | 16,65 | 16,65 | 15,90 | 16,05 | -4,75% | - |
| 09.10.2025 | 16,75 | 16,85 | 16,65 | 16,85 | 3,69% | - |
| 08.10.2025 | 16,00 | 16,30 | 16,00 | 16,25 | -1,22% | - |
| 07.10.2025 | 16,30 | 16,55 | 16,20 | 16,45 | 1,23% | - |
| 06.10.2025 | 16,25 | 16,30 | 16,25 | 16,25 | 2,85% | - |
| 03.10.2025 | 15,95 | 16,25 | 15,80 | 15,80 | -1,25% | - |
| 02.10.2025 | 16,20 | 16,35 | 16,00 | 16,00 | 0,00% | - |
| 01.10.2025 | 16,05 | 16,25 | 16,00 | 16,00 | -0,93% | - |
| 30.09.2025 | 16,00 | 16,45 | 15,95 | 16,15 | -3,29% | - |
| 29.09.2025 | 16,35 | 16,90 | 16,35 | 16,70 | -0,60% | - |
| 26.09.2025 | 16,40 | 16,80 | 16,25 | 16,80 | 5,00% | - |
| 25.09.2025 | 15,95 | 16,00 | 15,90 | 16,00 | -0,31% | - |
| 24.09.2025 | 15,95 | 16,40 | 15,80 | 16,05 | 1,90% | - |
| 23.09.2025 | 15,75 | 16,15 | 15,70 | 15,75 | -1,25% | 120,00 |
| 22.09.2025 | 16,10 | 16,15 | 15,75 | 15,95 | 0,00% | - |
| 19.09.2025 | 16,00 | 16,00 | 15,95 | 15,95 | 0,31% | - |
| 18.09.2025 | 16,00 | 16,20 | 15,80 | 15,90 | -1,85% | - |
| 17.09.2025 | 16,05 | 16,60 | 16,05 | 16,20 | 0,00% | - |
| 16.09.2025 | 16,35 | 16,40 | 16,20 | 16,20 | 0,00% | - |
| 15.09.2025 | 16,45 | 16,45 | 16,10 | 16,20 | -0,61% | - |
| 11.09.2025 | 16,35 | 16,45 | 16,25 | 16,30 | 0,93% | - |
| 09.09.2025 | 16,20 | 16,25 | 16,15 | 16,15 | 0,94% | - |
| 08.09.2025 | 16,05 | 16,20 | 15,80 | 16,00 | 1,91% | - |
| 05.09.2025 | 15,75 | 15,80 | 15,45 | 15,70 | 0,32% | 800,00 |
| 04.09.2025 | 15,75 | 15,75 | 15,55 | 15,65 | 1,95% | - |
| 03.09.2025 | 15,45 | 15,50 | 15,30 | 15,35 | 0,33% | - |
| 02.09.2025 | 15,30 | 15,40 | 15,10 | 15,30 | -1,29% | - |
| 01.09.2025 | 15,50 | 15,55 | 15,50 | 15,50 | 0,00% | - |
| 29.08.2025 | 15,55 | 15,55 | 15,45 | 15,50 | -1,59% | - |
| 28.08.2025 | 15,70 | 15,90 | 15,70 | 15,75 | -3,08% | - |
| 27.08.2025 | 16,55 | 16,55 | 16,00 | 16,25 | -0,61% | - |
| 26.08.2025 | 16,40 | 16,45 | 15,95 | 16,35 | -0,30% | - |
| 25.08.2025 | 16,35 | 16,55 | 16,20 | 16,40 | 1,55% | - |
| 22.08.2025 | 16,25 | 16,40 | 16,15 | 16,15 | -1,82% | - |
| 21.08.2025 | 16,50 | 16,60 | 16,10 | 16,45 | -1,50% | - |
| 20.08.2025 | 17,20 | 17,25 | 16,65 | 16,70 | -2,05% | - |
| 19.08.2025 | 17,10 | 17,15 | 16,75 | 17,05 | -1,45% | - |
| 18.08.2025 | 17,75 | 17,75 | 17,15 | 17,30 | 1,47% | - |
| 15.08.2025 | 17,15 | 17,25 | 17,00 | 17,05 | 0,00% | - |
| 14.08.2025 | 17,05 | 17,15 | 16,80 | 17,05 | -1,16% | - |
| 13.08.2025 | 17,25 | 17,45 | 17,15 | 17,25 | 0,58% | - |
| 12.08.2025 | 17,05 | 17,30 | 17,05 | 17,15 | -1,72% | - |
| 11.08.2025 | 17,45 | 17,55 | 17,35 | 17,45 | -1,41% | 300,00 |
| 08.08.2025 | 17,85 | 17,95 | 17,50 | 17,70 | -0,56% | - |
| 07.08.2025 | 17,85 | 17,85 | 17,75 | 17,80 | 4,09% | - |
| 06.08.2025 | 17,25 | 17,35 | 17,05 | 17,10 | 0,59% | - |
| 05.08.2025 | 17,50 | 17,50 | 16,85 | 17,00 | -3,95% | 300,00 |
| 04.08.2025 | 17,85 | 17,85 | 17,65 | 17,70 | 1,72% | - |
| 01.08.2025 | 18,25 | 18,25 | 17,40 | 17,40 | 1,16% | - |
| 31.07.2025 | 16,95 | 17,30 | 16,35 | 17,20 | -1,15% | - |
| 30.07.2025 | 17,60 | 17,75 | 17,30 | 17,40 | 1,75% | 250,00 |
| 29.07.2025 | 17,05 | 17,25 | 16,70 | 17,10 | -1,16% | - |
| 28.07.2025 | 17,15 | 17,70 | 17,00 | 17,30 | -0,29% | - |