17,150€
-0,29%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc.
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 17,05 | 17,15 | 17,05 | 17,15 | -2,00% | - |
| 24.09.2026 | 17,45 | 17,55 | 17,45 | 17,50 | 1,45% | - |
| 23.09.2026 | 17,15 | 17,35 | 17,15 | 17,25 | -0,58% | - |
| 22.09.2026 | 17,40 | 17,45 | 17,30 | 17,35 | 2,06% | - |
| 21.09.2026 | 18,35 | 18,35 | 16,80 | 17,00 | -5,29% | 4.400,00 |
| 18.09.2026 | 18,20 | 18,25 | 17,95 | 17,95 | -0,28% | - |
| 17.09.2026 | 17,65 | 18,10 | 17,65 | 18,00 | 1,69% | - |
| 16.09.2026 | 17,70 | 17,75 | 17,65 | 17,70 | -0,84% | - |
| 15.09.2026 | 17,85 | 17,85 | 17,80 | 17,85 | -0,83% | - |
| 14.09.2026 | 17,95 | 18,10 | 17,95 | 18,00 | 0,84% | - |
| 11.09.2026 | 17,80 | 17,90 | 17,75 | 17,85 | -0,83% | - |
| 10.09.2026 | 17,80 | 18,05 | 17,75 | 18,00 | 0,56% | - |
| 09.09.2026 | 17,85 | 17,90 | 17,80 | 17,90 | 0,56% | - |
| 08.09.2026 | 17,80 | 17,85 | 17,75 | 17,80 | -1,11% | - |
| 07.09.2026 | 17,95 | 18,05 | 17,95 | 18,00 | -0,83% | - |
| 04.09.2026 | 18,15 | 18,25 | 18,10 | 18,15 | 2,25% | - |
| 03.09.2026 | 17,80 | 17,80 | 17,70 | 17,75 | -1,11% | 374,00 |
| 02.09.2026 | 17,95 | 18,05 | 17,95 | 17,95 | -1,10% | - |
| 01.09.2026 | 18,15 | 18,20 | 18,10 | 18,15 | -1,63% | - |
| 31.08.2026 | 18,50 | 18,55 | 18,35 | 18,45 | 0,82% | - |
| 28.08.2026 | 18,30 | 18,35 | 18,20 | 18,30 | 0,83% | 4.500,00 |
| 27.08.2026 | 18,20 | 18,20 | 18,15 | 18,15 | 1,11% | - |
| 26.08.2026 | 17,95 | 18,00 | 17,95 | 17,95 | 0,00% | - |
| 25.08.2026 | 18,00 | 18,05 | 17,95 | 17,95 | 0,28% | - |
| 24.08.2026 | 17,90 | 17,95 | 17,90 | 17,90 | -2,98% | - |
| 21.08.2026 | 18,40 | 18,45 | 18,40 | 18,45 | 1,37% | - |
| 20.08.2026 | 18,35 | 18,40 | 18,15 | 18,20 | -4,21% | - |
| 19.08.2026 | 19,30 | 19,40 | 18,65 | 19,00 | -5,47% | - |
| 18.08.2026 | 19,90 | 20,15 | 19,90 | 20,10 | 1,77% | - |
| 17.08.2026 | 19,60 | 19,90 | 19,60 | 19,75 | 0,51% | - |
| 14.08.2026 | 19,70 | 19,70 | 19,65 | 19,65 | -1,26% | - |
| 13.08.2026 | 19,95 | 20,00 | 19,90 | 19,90 | -1,00% | - |
| 12.08.2026 | 20,10 | 20,20 | 19,95 | 20,10 | -1,95% | - |
| 11.08.2026 | 20,50 | 20,50 | 20,40 | 20,50 | 2,76% | - |
| 10.08.2026 | 20,70 | 20,70 | 19,95 | 19,95 | -2,68% | - |
| 07.08.2026 | 20,20 | 20,70 | 20,20 | 20,50 | -1,44% | - |
| 06.08.2026 | 20,80 | 21,00 | 20,80 | 20,80 | 0,97% | - |
| 05.08.2026 | 21,10 | 21,80 | 20,60 | 20,60 | -2,37% | - |
| 04.08.2026 | 21,30 | 21,30 | 21,10 | 21,10 | -0,94% | - |
| 03.08.2026 | 21,10 | 21,30 | 21,10 | 21,30 | 3,40% | - |
| 31.07.2026 | 20,50 | 20,70 | 20,50 | 20,60 | -1,44% | - |
| 30.07.2026 | 21,10 | 21,20 | 20,90 | 20,90 | -0,95% | - |
| 29.07.2026 | 21,10 | 21,20 | 21,10 | 21,10 | -0,94% | - |
| 28.07.2026 | 21,20 | 21,30 | 21,20 | 21,30 | 0,95% | - |
| 27.07.2026 | 21,10 | 21,20 | 21,10 | 21,10 | 0,00% | - |
| 24.07.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -0,94% | - |
| 23.07.2026 | 20,80 | 21,30 | 20,80 | 21,30 | 1,91% | - |
| 22.07.2026 | 21,10 | 21,10 | 20,90 | 20,90 | -1,42% | - |
| 21.07.2026 | 21,10 | 21,30 | 21,10 | 21,20 | 0,47% | - |
| 20.07.2026 | 21,00 | 21,30 | 21,00 | 21,10 | 0,48% | 2.730,00 |
| 17.07.2026 | 21,00 | 21,10 | 20,90 | 21,00 | -2,33% | - |
| 16.07.2026 | 21,60 | 21,70 | 21,40 | 21,50 | 0,94% | - |
| 15.07.2026 | 21,30 | 21,40 | 21,30 | 21,30 | 0,00% | - |
| 14.07.2026 | 21,10 | 21,30 | 21,10 | 21,30 | 1,43% | - |
| 13.07.2026 | 21,10 | 21,10 | 20,90 | 21,00 | 1,45% | - |
| 10.07.2026 | 20,90 | 20,90 | 20,50 | 20,70 | 1,97% | - |
| 09.07.2026 | 20,30 | 20,50 | 20,30 | 20,30 | -0,98% | - |
| 08.07.2026 | 20,50 | 20,60 | 20,40 | 20,50 | 2,76% | - |
| 07.07.2026 | 19,90 | 20,30 | 19,90 | 19,95 | -0,25% | 7.500,00 |
| 06.07.2026 | 20,10 | 20,40 | 20,00 | 20,00 | -1,23% | - |
| 03.07.2026 | 20,10 | 20,25 | 20,00 | 20,25 | 1,50% | - |
| 02.07.2026 | 20,30 | 20,30 | 19,95 | 19,95 | 3,91% | - |
| 01.07.2026 | 19,20 | 19,65 | 18,90 | 19,20 | 0,26% | - |
| 30.06.2026 | 19,15 | 19,20 | 19,10 | 19,15 | 0,26% | - |
| 26.06.2026 | 19,00 | 19,15 | 18,90 | 19,10 | 0,26% | - |
| 25.06.2026 | 19,00 | 19,10 | 18,95 | 19,05 | -0,78% | - |
| 24.06.2026 | 19,10 | 19,30 | 19,10 | 19,20 | 0,52% | - |
| 23.06.2026 | 19,00 | 19,10 | 18,90 | 19,10 | -1,04% | - |
| 22.06.2026 | 19,10 | 19,30 | 19,10 | 19,30 | 2,12% | - |
| 19.06.2026 | 19,05 | 19,20 | 18,90 | 18,90 | -0,79% | - |
| 18.06.2026 | 18,90 | 19,05 | 18,85 | 19,05 | -2,06% | - |
| 16.06.2026 | 19,40 | 19,50 | 19,40 | 19,45 | -1,27% | - |
| 15.06.2026 | 19,70 | 19,75 | 19,60 | 19,70 | -0,25% | - |
| 12.06.2026 | 19,75 | 19,80 | 19,70 | 19,75 | 2,60% | - |
| 11.06.2026 | 19,30 | 19,45 | 19,10 | 19,25 | -3,27% | - |
| 10.06.2026 | 19,30 | 19,90 | 19,30 | 19,90 | 4,74% | 7.600,00 |
| 09.06.2026 | 19,20 | 19,25 | 18,90 | 19,00 | -1,04% | - |
| 08.06.2026 | 19,10 | 19,35 | 19,10 | 19,20 | -1,54% | - |
| 05.06.2026 | 19,20 | 19,60 | 19,20 | 19,50 | 1,04% | 4.000,00 |
| 04.06.2026 | 19,35 | 19,40 | 19,30 | 19,30 | -1,53% | - |
| 03.06.2026 | 19,40 | 19,70 | 19,30 | 19,60 | 1,03% | - |
| 02.06.2026 | 19,40 | 19,45 | 19,30 | 19,40 | 1,84% | - |
| 01.06.2026 | 18,90 | 19,10 | 18,85 | 19,05 | 0,53% | - |
| 29.05.2026 | 19,00 | 19,05 | 18,90 | 18,95 | -0,79% | - |
| 28.05.2026 | 19,15 | 19,20 | 19,10 | 19,10 | -1,04% | - |
| 27.05.2026 | 19,15 | 19,30 | 19,15 | 19,30 | -1,28% | - |
| 26.05.2026 | 19,50 | 19,60 | 19,40 | 19,55 | -0,51% | - |
| 25.05.2026 | 19,70 | 19,70 | 19,60 | 19,65 | 0,00% | - |
| 22.05.2026 | 19,70 | 19,70 | 19,60 | 19,65 | 1,81% | - |
| 21.05.2026 | 19,60 | 19,85 | 19,00 | 19,30 | -1,03% | - |
| 20.05.2026 | 18,80 | 19,60 | 18,70 | 19,50 | -1,52% | - |
| 19.05.2026 | 19,75 | 19,90 | 19,70 | 19,80 | -0,75% | - |
| 18.05.2026 | 19,95 | 20,10 | 19,85 | 19,95 | -0,99% | 13.949,00 |
| 15.05.2026 | 20,10 | 20,15 | 20,10 | 20,15 | -3,13% | - |
| 14.05.2026 | 20,50 | 21,50 | 20,40 | 20,80 | -1,42% | 37.500,00 |
| 13.05.2026 | 20,90 | 21,10 | 20,90 | 21,10 | -0,94% | - |
| 12.05.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 11.05.2026 | 21,30 | 21,50 | 21,30 | 21,30 | 0,95% | - |
| 08.05.2026 | 21,30 | 21,30 | 21,10 | 21,10 | -3,65% | - |
| 07.05.2026 | 21,90 | 21,90 | 21,70 | 21,90 | 1,39% | - |