18,550€
1,92%
Echtzeit-Aktienkurs ZTO Express (Cayman)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 18,25 | 18,50 | 18,20 | 18,50 | 0,00% | - |
| 27.08.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | 1,00 |
| 26.08.2026 | 18,20 | 18,70 | 18,20 | 18,70 | 2,75% | 167,00 |
| 24.08.2026 | 18,10 | 18,30 | 17,70 | 18,20 | -1,09% | - |
| 21.08.2026 | 18,35 | 18,50 | 18,30 | 18,40 | 0,55% | - |
| 19.08.2026 | 19,30 | 20,00 | 18,30 | 18,30 | -8,50% | - |
| 18.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,27% | 53,00 |
| 17.08.2026 | 19,75 | 19,75 | 19,70 | 19,75 | -1,25% | - |
| 14.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 1,00 |
| 12.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | 50,00 |
| 11.08.2026 | 20,70 | 20,80 | 20,70 | 20,80 | 0,48% | - |
| 10.08.2026 | 20,70 | 20,70 | 20,20 | 20,70 | 1,47% | - |
| 07.08.2026 | 20,60 | 20,80 | 20,25 | 20,40 | 2,00% | - |
| 05.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -6,10% | 100,00 |
| 03.08.2026 | 21,00 | 21,50 | 21,00 | 21,30 | 4,41% | - |
| 31.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 2.700,00 |
| 30.07.2026 | 21,10 | 21,20 | 20,60 | 20,60 | -1,90% | - |
| 28.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 130,00 |
| 24.07.2026 | 21,20 | 21,20 | 21,10 | 21,10 | 0,00% | - |
| 22.07.2026 | 21,00 | 21,20 | 20,80 | 21,10 | 0,00% | - |
| 17.07.2026 | 21,10 | 21,20 | 21,10 | 21,10 | -0,47% | - |
| 15.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 100,00 |
| 14.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 230,00 |
| 13.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 1,00 |
| 10.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 55,00 |
| 09.07.2026 | 20,30 | 20,60 | 20,30 | 20,60 | 1,48% | - |
| 08.07.2026 | 20,40 | 20,80 | 20,20 | 20,30 | 2,01% | - |
| 07.07.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 48,00 |
| 06.07.2026 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 280,00 |
| 03.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 3,00 |
| 02.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 4,66% | 180,00 |
| 30.06.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | 137,00 |
| 29.06.2026 | 19,25 | 19,40 | 19,10 | 19,10 | -1,04% | - |
| 26.06.2026 | 19,15 | 19,30 | 19,00 | 19,30 | 1,05% | - |
| 25.06.2026 | 19,15 | 19,40 | 18,90 | 19,10 | -2,55% | - |
| 24.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | 115,00 |
| 23.06.2026 | 19,15 | 19,20 | 19,15 | 19,20 | -0,52% | - |
| 22.06.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | 3.896,00 |
| 19.06.2026 | 19,20 | 19,20 | 19,10 | 19,10 | 1,06% | - |
| 18.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -4,30% | 180,00 |
| 16.06.2026 | 19,80 | 19,80 | 19,75 | 19,75 | 0,51% | - |
| 15.06.2026 | 19,80 | 19,85 | 19,50 | 19,65 | 1,29% | - |
| 11.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | 150,00 |
| 10.06.2026 | 19,30 | 19,80 | 19,30 | 19,80 | 5,88% | 160,00 |
| 09.06.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | 75,00 |
| 08.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | 1,00 |
| 03.06.2026 | 19,50 | 19,70 | 19,40 | 19,60 | 0,26% | - |
| 02.06.2026 | 19,20 | 19,55 | 18,90 | 19,55 | 1,03% | - |
| 01.06.2026 | 18,90 | 19,35 | 18,90 | 19,35 | 2,38% | - |
| 29.05.2026 | 19,10 | 19,20 | 18,90 | 18,90 | -1,31% | - |
| 28.05.2026 | 19,40 | 19,40 | 19,00 | 19,15 | 1,86% | - |
| 27.05.2026 | 19,10 | 19,20 | 18,80 | 18,80 | -4,08% | - |
| 26.05.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | 135,00 |
| 25.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | 102,00 |
| 22.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | 2,00 |
| 21.05.2026 | 19,70 | 19,70 | 19,20 | 19,20 | 1,59% | 283,00 |
| 20.05.2026 | 18,80 | 18,90 | 18,80 | 18,90 | -6,90% | 213,00 |
| 19.05.2026 | 20,05 | 20,30 | 19,50 | 20,30 | 0,50% | - |
| 18.05.2026 | 19,75 | 20,30 | 19,75 | 20,20 | -0,98% | - |
| 15.05.2026 | 20,05 | 20,50 | 20,05 | 20,40 | 0,74% | - |
| 14.05.2026 | 20,70 | 20,80 | 20,10 | 20,25 | -4,48% | - |
| 11.05.2026 | 21,30 | 21,40 | 21,10 | 21,20 | -2,30% | - |
| 07.05.2026 | 21,90 | 22,10 | 21,50 | 21,70 | -0,46% | - |
| 05.05.2026 | 21,40 | 21,80 | 21,30 | 21,80 | 1,40% | - |
| 04.05.2026 | 21,50 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 30.04.2026 | 21,10 | 21,30 | 21,10 | 21,30 | -1,84% | - |
| 29.04.2026 | 21,70 | 21,80 | 21,60 | 21,70 | -0,91% | - |
| 28.04.2026 | 21,90 | 22,10 | 21,70 | 21,90 | -0,45% | - |
| 27.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 27,00 |
| 24.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 1.999,00 |
| 23.04.2026 | 21,70 | 22,10 | 21,70 | 21,80 | 0,00% | - |
| 22.04.2026 | 21,80 | 21,90 | 21,70 | 21,80 | -2,24% | - |
| 21.04.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 4,21% | - |
| 20.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 105,00 |
| 17.04.2026 | 21,20 | 21,60 | 21,00 | 21,30 | -0,93% | - |
| 16.04.2026 | 21,30 | 21,80 | 21,30 | 21,50 | -0,46% | - |
| 15.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 180,00 |
| 14.04.2026 | 21,40 | 21,40 | 21,20 | 21,40 | 0,00% | 2.061,00 |
| 13.04.2026 | 22,00 | 22,00 | 21,40 | 21,40 | 1,42% | 2.727,00 |
| 10.04.2026 | 21,10 | 21,30 | 21,10 | 21,10 | 0,96% | - |
| 09.04.2026 | 21,00 | 21,10 | 20,90 | 20,90 | -0,48% | - |
| 08.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 495,00 |
| 07.04.2026 | 21,70 | 21,70 | 21,50 | 21,60 | 2,86% | - |
| 02.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -3,23% | 125,00 |
| 01.04.2026 | 21,40 | 21,90 | 21,40 | 21,70 | 0,00% | - |
| 31.03.2026 | 20,70 | 21,90 | 20,70 | 21,70 | 1,88% | - |
| 30.03.2026 | 21,00 | 21,40 | 20,90 | 21,30 | -0,47% | - |
| 27.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 2,39% | 1,00 |
| 26.03.2026 | 20,90 | 21,40 | 20,80 | 20,90 | -0,95% | - |
| 25.03.2026 | 21,70 | 21,70 | 20,90 | 21,10 | -3,21% | - |
| 24.03.2026 | 21,60 | 22,00 | 21,50 | 21,80 | 1,40% | - |
| 23.03.2026 | 21,00 | 21,50 | 20,90 | 21,50 | 2,38% | - |
| 20.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -4,98% | 113,00 |
| 19.03.2026 | 22,20 | 22,30 | 22,10 | 22,10 | 2,31% | - |
| 18.03.2026 | 21,60 | 21,60 | 21,30 | 21,60 | 3,85% | - |
| 17.03.2026 | 19,60 | 20,80 | 19,20 | 20,80 | 0,97% | 615,00 |
| 16.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 35,00 |
| 13.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 40,00 |
| 12.03.2026 | 20,30 | 20,50 | 19,90 | 20,50 | -0,49% | - |
| 11.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 2,74% | 100,00 |