17,650€
-1,40%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 26.11.2025 | 17,80 | 17,80 | 17,50 | 17,70 | 1,72% | 319,00 |
| 25.11.2025 | 16,90 | 17,50 | 16,90 | 17,40 | 3,57% | - |
| 24.11.2025 | 16,40 | 16,80 | 16,40 | 16,80 | 2,44% | - |
| 21.11.2025 | 16,40 | 16,50 | 16,20 | 16,40 | 1,23% | - |
| 20.11.2025 | 16,60 | 16,60 | 16,20 | 16,20 | 0,00% | - |
| 19.11.2025 | 16,20 | 16,20 | 16,10 | 16,20 | 0,62% | - |
| 18.11.2025 | 16,10 | 16,20 | 15,90 | 16,10 | 0,63% | - |
| 17.11.2025 | 16,10 | 16,10 | 15,90 | 16,00 | 0,00% | - |
| 14.11.2025 | 16,20 | 16,30 | 16,00 | 16,00 | -0,62% | 639,00 |
| 13.11.2025 | 16,60 | 16,60 | 16,00 | 16,10 | -1,83% | - |
| 12.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 11.11.2025 | 16,30 | 16,30 | 16,10 | 16,20 | 0,62% | - |
| 10.11.2025 | 16,40 | 16,40 | 16,10 | 16,10 | 0,63% | - |
| 07.11.2025 | 15,50 | 16,00 | 15,50 | 16,00 | -0,62% | - |
| 06.11.2025 | 16,30 | 16,30 | 16,10 | 16,10 | -0,62% | - |
| 05.11.2025 | 16,20 | 16,20 | 16,10 | 16,20 | 1,25% | - |
| 04.11.2025 | 16,10 | 16,10 | 16,00 | 16,00 | -0,62% | - |
| 03.11.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 3,87% | - |
| 31.10.2025 | 15,60 | 15,80 | 15,50 | 15,50 | -0,64% | - |
| 30.10.2025 | 15,80 | 16,00 | 15,60 | 15,60 | -1,27% | - |
| 29.10.2025 | 16,00 | 16,20 | 15,80 | 15,80 | -0,63% | - |
| 28.10.2025 | 16,00 | 16,20 | 15,90 | 15,90 | -0,62% | - |
| 27.10.2025 | 16,40 | 16,40 | 16,00 | 16,00 | -1,23% | - |
| 24.10.2025 | 16,40 | 16,40 | 16,20 | 16,20 | 0,00% | - |
| 23.10.2025 | 16,20 | 16,30 | 16,20 | 16,20 | 0,62% | - |
| 22.10.2025 | 16,20 | 16,20 | 16,00 | 16,10 | 0,00% | - |
| 21.10.2025 | 16,40 | 16,40 | 16,10 | 16,10 | 0,00% | - |
| 20.10.2025 | 16,30 | 16,30 | 16,10 | 16,10 | 0,63% | - |
| 17.10.2025 | 15,70 | 16,00 | 15,50 | 16,00 | 0,00% | 980,00 |
| 16.10.2025 | 16,10 | 16,10 | 16,00 | 16,00 | 0,00% | - |
| 15.10.2025 | 15,80 | 16,00 | 15,80 | 16,00 | 1,27% | 200,00 |
| 14.10.2025 | 15,90 | 15,90 | 15,60 | 15,80 | 0,64% | - |
| 13.10.2025 | 16,00 | 16,00 | 15,70 | 15,70 | -0,63% | - |
| 10.10.2025 | 16,40 | 16,40 | 15,80 | 15,80 | -3,07% | - |
| 09.10.2025 | 16,50 | 16,80 | 16,30 | 16,30 | 1,24% | 255,00 |
| 08.10.2025 | 16,20 | 16,40 | 16,00 | 16,10 | 0,63% | 250,00 |
| 07.10.2025 | 16,30 | 16,30 | 16,00 | 16,00 | -1,23% | - |
| 06.10.2025 | 16,10 | 16,20 | 16,00 | 16,20 | 1,89% | - |
| 03.10.2025 | 15,80 | 16,00 | 15,80 | 15,90 | -0,62% | - |
| 02.10.2025 | 16,20 | 16,20 | 15,90 | 16,00 | 0,00% | - |
| 01.10.2025 | 16,20 | 16,20 | 15,90 | 16,00 | -0,62% | - |
| 30.09.2025 | 16,10 | 16,10 | 16,00 | 16,10 | -1,83% | - |
| 29.09.2025 | 16,30 | 16,50 | 16,30 | 16,40 | 1,23% | - |
| 26.09.2025 | 16,20 | 16,60 | 16,20 | 16,20 | 0,00% | 160,00 |
| 25.09.2025 | 15,80 | 16,30 | 15,80 | 16,20 | 1,89% | 280,00 |
| 24.09.2025 | 15,60 | 16,00 | 15,60 | 15,90 | 3,25% | 40,00 |
| 23.09.2025 | 15,80 | 15,80 | 15,40 | 15,40 | -1,91% | - |
| 22.09.2025 | 15,90 | 15,90 | 15,50 | 15,70 | 0,64% | - |
| 19.09.2025 | 15,90 | 15,90 | 15,60 | 15,60 | -0,64% | - |
| 18.09.2025 | 16,00 | 16,00 | 15,60 | 15,70 | -0,63% | 200,00 |
| 17.09.2025 | 16,00 | 16,00 | 15,80 | 15,80 | -1,86% | - |
| 16.09.2025 | 16,30 | 16,30 | 16,00 | 16,10 | 0,00% | - |
| 15.09.2025 | 16,20 | 16,20 | 16,00 | 16,10 | 0,63% | - |
| 12.09.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -3,32% | - |
| 11.09.2025 | 16,50 | 16,60 | 16,30 | 16,55 | 2,16% | 140,00 |
| 10.09.2025 | 16,40 | 16,40 | 16,10 | 16,20 | 0,62% | - |
| 09.09.2025 | 16,30 | 16,30 | 16,00 | 16,10 | 1,58% | - |
| 08.09.2025 | 15,85 | 16,10 | 15,80 | 15,85 | 2,92% | - |
| 05.09.2025 | 15,50 | 15,70 | 15,20 | 15,40 | 0,65% | 300,00 |
| 04.09.2025 | 15,30 | 15,90 | 15,20 | 15,30 | 0,66% | 340,00 |
| 03.09.2025 | 15,20 | 15,30 | 15,10 | 15,20 | 0,66% | 350,00 |
| 02.09.2025 | 15,30 | 15,30 | 15,00 | 15,10 | -1,31% | - |
| 01.09.2025 | 15,40 | 15,40 | 15,30 | 15,30 | 0,00% | - |
| 29.08.2025 | 15,30 | 15,30 | 15,20 | 15,30 | -1,29% | - |
| 28.08.2025 | 15,50 | 15,70 | 15,40 | 15,50 | -2,52% | - |
| 27.08.2025 | 16,40 | 16,40 | 15,80 | 15,90 | -1,85% | - |
| 26.08.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 1,25% | - |
| 25.08.2025 | 16,20 | 16,20 | 16,00 | 16,00 | 0,00% | - |
| 22.08.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -1,23% | - |
| 21.08.2025 | 16,50 | 16,50 | 16,10 | 16,20 | -1,82% | - |
| 20.08.2025 | 16,90 | 16,90 | 16,50 | 16,50 | -0,60% | - |
| 19.08.2025 | 17,20 | 17,20 | 16,60 | 16,60 | -2,92% | - |
| 18.08.2025 | 17,50 | 17,50 | 16,90 | 17,10 | 2,40% | - |
| 15.08.2025 | 17,00 | 17,00 | 16,70 | 16,70 | 0,00% | - |
| 14.08.2025 | 16,90 | 16,90 | 16,70 | 16,70 | -1,18% | - |
| 13.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 12.08.2025 | 17,10 | 17,10 | 16,80 | 16,80 | -1,75% | 150,00 |
| 11.08.2025 | 17,40 | 17,40 | 17,10 | 17,10 | -1,72% | 300,00 |
| 08.08.2025 | 17,80 | 17,80 | 17,30 | 17,40 | -0,57% | - |
| 07.08.2025 | 17,20 | 17,50 | 17,20 | 17,50 | 4,17% | - |
| 06.08.2025 | 17,20 | 17,20 | 16,70 | 16,80 | 0,60% | - |
| 05.08.2025 | 17,60 | 17,60 | 16,70 | 16,70 | -4,02% | - |
| 04.08.2025 | 17,50 | 17,50 | 17,40 | 17,40 | 1,16% | - |
| 01.08.2025 | 18,00 | 18,00 | 17,20 | 17,20 | 1,78% | - |
| 31.07.2025 | 16,80 | 17,00 | 16,50 | 16,90 | -1,74% | - |
| 30.07.2025 | 17,60 | 17,60 | 17,20 | 17,20 | 2,38% | - |
| 29.07.2025 | 17,00 | 17,00 | 16,80 | 16,80 | -0,59% | - |
| 28.07.2025 | 17,10 | 17,10 | 16,90 | 16,90 | -0,59% | - |
| 25.07.2025 | 17,30 | 17,30 | 16,90 | 17,00 | 0,59% | - |
| 24.07.2025 | 16,90 | 16,90 | 16,70 | 16,90 | 4,32% | - |
| 23.07.2025 | 16,50 | 16,50 | 16,20 | 16,20 | 0,00% | - |
| 22.07.2025 | 16,10 | 16,30 | 16,10 | 16,20 | 1,89% | - |
| 21.07.2025 | 16,20 | 16,20 | 15,70 | 15,90 | -1,24% | - |
| 18.07.2025 | 15,80 | 16,30 | 15,80 | 16,10 | 3,87% | - |
| 17.07.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 1,31% | - |
| 16.07.2025 | 15,50 | 15,50 | 15,30 | 15,30 | -1,92% | - |
| 15.07.2025 | 15,30 | 15,70 | 15,30 | 15,60 | 0,65% | - |
| 14.07.2025 | 15,80 | 15,80 | 15,40 | 15,50 | -1,90% | - |
| 11.07.2025 | 15,90 | 15,90 | 15,80 | 15,80 | -2,47% | - |