19,850€
3,39%
Echtzeit-Aktienkurs ZTO Express (Cayman)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 19,50 | 19,80 | 19,50 | 19,60 | 2,08% | - |
| 20.02.2025 | 19,00 | 19,50 | 19,00 | 19,20 | 2,13% | - |
| 19.02.2025 | 19,00 | 19,00 | 18,60 | 18,80 | 1,08% | - |
| 18.02.2025 | 19,10 | 19,10 | 18,60 | 18,60 | -4,62% | - |
| 17.02.2025 | 19,10 | 19,80 | 19,10 | 19,50 | 3,72% | 151,00 |
| 14.02.2025 | 18,90 | 18,90 | 18,70 | 18,80 | 0,53% | - |
| 13.02.2025 | 18,90 | 18,90 | 18,50 | 18,70 | 0,54% | - |
| 12.02.2025 | 18,60 | 18,60 | 18,50 | 18,60 | 3,91% | - |
| 11.02.2025 | 18,50 | 18,50 | 17,80 | 17,90 | -4,28% | - |
| 10.02.2025 | 19,00 | 19,00 | 18,60 | 18,70 | 2,19% | - |
| 07.02.2025 | 18,30 | 18,30 | 18,10 | 18,30 | 1,10% | - |
| 06.02.2025 | 18,10 | 18,10 | 18,00 | 18,10 | 0,56% | - |
| 05.02.2025 | 18,10 | 18,10 | 17,90 | 18,00 | 1,12% | - |
| 04.02.2025 | 17,80 | 17,90 | 17,70 | 17,80 | 0,56% | - |
| 03.02.2025 | 17,80 | 17,80 | 17,60 | 17,70 | 0,00% | - |
| 31.01.2025 | 18,30 | 18,30 | 17,70 | 17,70 | -1,67% | - |
| 30.01.2025 | 17,70 | 18,00 | 17,40 | 18,00 | 2,27% | - |
| 29.01.2025 | 18,10 | 18,40 | 17,60 | 17,60 | -1,68% | 200,00 |
| 28.01.2025 | 18,30 | 18,30 | 17,90 | 17,90 | 0,56% | - |
| 27.01.2025 | 17,60 | 17,90 | 17,60 | 17,80 | 1,71% | - |
| 24.01.2025 | 17,70 | 17,70 | 17,10 | 17,50 | 0,57% | - |
| 23.01.2025 | 17,50 | 17,50 | 17,40 | 17,40 | -1,69% | - |
| 22.01.2025 | 18,30 | 18,30 | 17,70 | 17,70 | -2,21% | - |
| 21.01.2025 | 18,60 | 18,60 | 18,10 | 18,10 | -1,09% | - |
| 20.01.2025 | 18,40 | 18,40 | 18,30 | 18,30 | 0,55% | - |
| 17.01.2025 | 18,60 | 18,60 | 18,20 | 18,20 | 1,11% | - |
| 16.01.2025 | 17,70 | 18,00 | 17,70 | 18,00 | 2,86% | - |
| 15.01.2025 | 17,90 | 17,90 | 17,40 | 17,50 | -1,13% | - |
| 14.01.2025 | 17,80 | 17,90 | 17,70 | 17,70 | 1,72% | - |
| 13.01.2025 | 17,50 | 17,60 | 17,40 | 17,40 | 1,16% | - |
| 10.01.2025 | 17,40 | 17,40 | 17,20 | 17,20 | -4,97% | - |
| 09.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 08.01.2025 | 18,10 | 18,10 | 17,90 | 18,00 | -0,55% | - |
| 07.01.2025 | 18,00 | 18,10 | 17,90 | 18,10 | 1,12% | - |
| 06.01.2025 | 18,60 | 18,60 | 17,90 | 17,90 | -2,72% | - |
| 03.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 02.01.2025 | 18,60 | 18,60 | 18,10 | 18,20 | -2,15% | - |
| 30.12.2024 | 18,70 | 18,70 | 18,60 | 18,60 | 0,00% | - |
| 27.12.2024 | 19,00 | 19,00 | 18,40 | 18,60 | -0,53% | - |
| 23.12.2024 | 18,90 | 18,90 | 18,60 | 18,70 | 0,00% | - |
| 20.12.2024 | 18,90 | 18,90 | 18,60 | 18,70 | -0,53% | - |
| 19.12.2024 | 18,80 | 18,90 | 18,80 | 18,80 | 0,53% | - |
| 18.12.2024 | 19,00 | 19,00 | 18,70 | 18,70 | -1,06% | - |
| 17.12.2024 | 18,70 | 18,90 | 18,70 | 18,90 | 5,00% | - |
| 16.12.2024 | 18,30 | 18,30 | 18,00 | 18,00 | 0,00% | - |
| 13.12.2024 | 18,60 | 18,60 | 17,80 | 18,00 | 1,12% | - |
| 12.12.2024 | 18,20 | 18,20 | 17,70 | 17,80 | 2,30% | - |
| 11.12.2024 | 17,80 | 17,80 | 17,40 | 17,40 | -0,57% | - |
| 10.12.2024 | 17,50 | 17,70 | 17,50 | 17,50 | -2,23% | - |
| 09.12.2024 | 17,40 | 18,30 | 17,40 | 17,90 | 4,07% | - |
| 06.12.2024 | 17,70 | 17,70 | 17,20 | 17,20 | -0,58% | - |
| 05.12.2024 | 17,60 | 17,60 | 17,30 | 17,30 | -0,57% | - |
| 04.12.2024 | 18,00 | 18,00 | 17,40 | 17,40 | -1,69% | - |
| 03.12.2024 | 18,10 | 18,10 | 17,70 | 17,70 | 0,00% | - |
| 02.12.2024 | 17,40 | 17,90 | 17,40 | 17,70 | 2,31% | - |
| 29.11.2024 | 17,70 | 17,70 | 17,30 | 17,30 | -4,42% | - |
| 28.11.2024 | 18,00 | 18,10 | 18,00 | 18,10 | 2,26% | - |
| 27.11.2024 | 18,10 | 18,10 | 17,50 | 17,70 | 1,72% | - |
| 26.11.2024 | 18,00 | 18,00 | 17,30 | 17,40 | -1,14% | - |
| 25.11.2024 | 18,20 | 18,20 | 17,60 | 17,60 | -3,83% | - |
| 22.11.2024 | 18,70 | 18,70 | 18,30 | 18,30 | -3,17% | - |
| 21.11.2024 | 19,00 | 19,40 | 18,70 | 18,90 | 0,53% | - |
| 20.11.2024 | 19,10 | 19,10 | 18,50 | 18,80 | -4,57% | - |
| 19.11.2024 | 19,60 | 19,90 | 19,60 | 19,70 | 1,55% | - |
| 18.11.2024 | 19,70 | 19,70 | 19,40 | 19,40 | -2,02% | - |
| 15.11.2024 | 19,50 | 19,90 | 19,50 | 19,80 | 0,51% | - |
| 14.11.2024 | 19,40 | 20,00 | 19,40 | 19,70 | 1,03% | 31,00 |
| 13.11.2024 | 19,70 | 19,90 | 19,40 | 19,50 | 0,52% | - |
| 12.11.2024 | 19,80 | 19,80 | 19,40 | 19,40 | -2,51% | - |
| 11.11.2024 | 20,20 | 20,20 | 19,90 | 19,90 | -1,49% | - |
| 08.11.2024 | 20,80 | 20,80 | 20,20 | 20,20 | -3,81% | - |
| 07.11.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 06.11.2024 | 20,20 | 20,80 | 20,20 | 20,80 | -0,95% | - |
| 05.11.2024 | 20,40 | 21,20 | 20,40 | 21,00 | 2,94% | - |
| 04.11.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | - |
| 01.11.2024 | 20,40 | 21,40 | 20,40 | 20,60 | 0,98% | - |
| 31.10.2024 | 20,60 | 21,20 | 20,40 | 20,40 | -1,92% | - |
| 30.10.2024 | 21,00 | 21,40 | 20,80 | 20,80 | -1,89% | - |
| 29.10.2024 | 21,80 | 22,00 | 21,20 | 21,20 | -4,50% | - |
| 28.10.2024 | 22,00 | 22,60 | 22,00 | 22,20 | -0,89% | - |
| 25.10.2024 | 22,40 | 22,40 | 21,80 | 22,40 | -0,88% | - |
| 24.10.2024 | 22,60 | 22,60 | 22,20 | 22,60 | -1,74% | - |
| 23.10.2024 | 22,80 | 23,20 | 22,80 | 23,00 | -0,86% | - |
| 22.10.2024 | 22,60 | 23,20 | 22,60 | 23,20 | 0,87% | - |
| 21.10.2024 | 22,60 | 23,00 | 22,60 | 23,00 | 0,00% | - |
| 18.10.2024 | 23,00 | 23,20 | 23,00 | 23,00 | 0,88% | - |
| 17.10.2024 | 22,60 | 22,80 | 22,60 | 22,80 | -1,72% | - |
| 16.10.2024 | 22,40 | 23,40 | 22,40 | 23,20 | 2,65% | - |
| 15.10.2024 | 22,20 | 22,80 | 22,20 | 22,60 | -4,24% | - |
| 14.10.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 0,00% | - |
| 11.10.2024 | 23,00 | 23,60 | 23,00 | 23,60 | 0,85% | - |
| 10.10.2024 | 23,40 | 23,60 | 23,40 | 23,40 | 0,86% | - |
| 09.10.2024 | 23,00 | 23,20 | 22,80 | 23,20 | -1,69% | - |
| 08.10.2024 | 22,40 | 23,60 | 22,40 | 23,60 | -2,48% | - |
| 07.10.2024 | 24,20 | 24,60 | 23,80 | 24,20 | -0,82% | - |
| 04.10.2024 | 24,00 | 24,80 | 24,00 | 24,40 | 2,52% | - |
| 03.10.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -1,65% | - |
| 02.10.2024 | 23,80 | 24,20 | 23,80 | 24,20 | 6,14% | - |
| 01.10.2024 | 21,80 | 22,80 | 21,80 | 22,80 | 2,70% | - |
| 30.09.2024 | 22,00 | 22,60 | 22,00 | 22,20 | 3,74% | 1.000,00 |