19,950€
-0,25%
Echtzeit-Aktienkurs ZTO Express (Cayman)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 20,60 | 20,60 | 19,70 | 19,85 | -0,75% | - |
13.05.2024 | 19,00 | 20,40 | 19,00 | 20,00 | 4,17% | - |
10.05.2024 | 19,20 | 19,30 | 19,10 | 19,20 | -0,52% | - |
09.05.2024 | 19,40 | 19,40 | 19,10 | 19,30 | 2,66% | - |
08.05.2024 | 18,80 | 18,90 | 18,70 | 18,80 | -0,53% | - |
07.05.2024 | 19,40 | 19,40 | 18,70 | 18,90 | -4,06% | - |
06.05.2024 | 19,60 | 20,00 | 19,60 | 19,70 | -0,51% | - |
03.05.2024 | 19,90 | 19,90 | 19,60 | 19,80 | -1,00% | - |
02.05.2024 | 19,80 | 20,20 | 19,80 | 20,00 | 2,56% | - |
30.04.2024 | 19,60 | 19,60 | 19,50 | 19,50 | -1,52% | - |
29.04.2024 | 19,90 | 19,90 | 19,60 | 19,80 | -1,98% | - |
26.04.2024 | 20,20 | 20,20 | 20,00 | 20,20 | 3,06% | - |
25.04.2024 | 19,40 | 19,70 | 19,40 | 19,60 | 0,51% | - |
24.04.2024 | 18,60 | 19,60 | 18,60 | 19,50 | 4,28% | - |
23.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
22.04.2024 | 19,00 | 19,00 | 18,60 | 18,70 | 1,08% | - |
19.04.2024 | 18,30 | 18,50 | 18,30 | 18,50 | -0,54% | - |
18.04.2024 | 18,20 | 18,60 | 18,20 | 18,60 | 3,91% | - |
17.04.2024 | 18,10 | 18,10 | 17,90 | 17,90 | -1,10% | - |
16.04.2024 | 18,00 | 18,70 | 18,00 | 18,10 | -0,55% | 10,00 |
15.04.2024 | 18,10 | 18,20 | 18,10 | 18,20 | 1,11% | - |
12.04.2024 | 18,50 | 18,50 | 18,00 | 18,00 | -3,74% | - |
11.04.2024 | 18,60 | 18,80 | 18,60 | 18,70 | -0,53% | - |
10.04.2024 | 18,90 | 18,90 | 18,80 | 18,80 | 0,53% | - |
09.04.2024 | 18,50 | 19,20 | 18,50 | 18,70 | -1,58% | 50,00 |
08.04.2024 | 19,10 | 19,10 | 19,00 | 19,00 | -0,52% | - |
05.04.2024 | 19,20 | 19,20 | 19,00 | 19,10 | -2,05% | - |
04.04.2024 | 19,70 | 19,80 | 19,50 | 19,50 | -1,02% | - |
03.04.2024 | 20,00 | 20,00 | 19,70 | 19,70 | -3,43% | - |
02.04.2024 | 20,40 | 20,40 | 20,20 | 20,40 | 6,81% | - |
28.03.2024 | 19,60 | 19,90 | 19,10 | 19,10 | -1,04% | 43,00 |
27.03.2024 | 19,10 | 19,60 | 19,10 | 19,30 | 1,05% | - |
26.03.2024 | 19,10 | 19,30 | 19,10 | 19,10 | 0,00% | - |
25.03.2024 | 19,30 | 19,70 | 19,10 | 19,10 | 0,00% | 50,00 |
22.03.2024 | 19,50 | 19,50 | 18,90 | 19,10 | -2,55% | - |
21.03.2024 | 20,20 | 20,20 | 19,50 | 19,60 | -2,97% | - |
20.03.2024 | 20,60 | 20,60 | 20,20 | 20,20 | 3,06% | - |
19.03.2024 | 19,70 | 19,90 | 19,60 | 19,60 | 0,00% | - |
18.03.2024 | 19,80 | 20,20 | 19,60 | 19,60 | -0,51% | - |
15.03.2024 | 19,70 | 19,90 | 19,70 | 19,70 | 1,03% | - |
14.03.2024 | 19,50 | 19,60 | 19,50 | 19,50 | 0,52% | - |
13.03.2024 | 20,00 | 20,00 | 19,40 | 19,40 | 4,30% | - |
12.03.2024 | 19,30 | 19,30 | 18,60 | 18,60 | 2,76% | - |
11.03.2024 | 18,10 | 18,20 | 18,10 | 18,10 | -1,09% | - |
08.03.2024 | 18,00 | 18,30 | 18,00 | 18,30 | 1,10% | - |
07.03.2024 | 18,60 | 18,60 | 18,10 | 18,10 | -3,21% | - |
06.03.2024 | 18,50 | 18,70 | 18,50 | 18,70 | 2,75% | - |
05.03.2024 | 18,50 | 18,50 | 18,10 | 18,20 | -2,15% | - |
04.03.2024 | 19,40 | 19,40 | 18,30 | 18,60 | 0,00% | - |
01.03.2024 | 18,00 | 18,90 | 18,00 | 18,60 | 5,68% | - |
29.02.2024 | 17,30 | 18,10 | 17,30 | 17,60 | 1,15% | - |
28.02.2024 | 17,20 | 17,50 | 17,20 | 17,40 | 0,00% | - |
27.02.2024 | 17,20 | 17,60 | 17,20 | 17,40 | 0,00% | - |
26.02.2024 | 17,60 | 17,60 | 17,40 | 17,40 | -2,25% | - |
23.02.2024 | 17,30 | 18,00 | 17,30 | 17,80 | 2,30% | - |
22.02.2024 | 17,20 | 17,50 | 17,20 | 17,40 | 0,00% | - |
21.02.2024 | 17,80 | 17,90 | 17,30 | 17,40 | 0,58% | - |
20.02.2024 | 16,60 | 17,30 | 16,60 | 17,30 | 6,79% | - |
19.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -4,71% | - |
16.02.2024 | 16,70 | 17,00 | 16,70 | 17,00 | 2,41% | - |
15.02.2024 | 16,40 | 16,90 | 16,40 | 16,60 | 1,22% | 13,00 |
14.02.2024 | 16,00 | 16,40 | 16,00 | 16,40 | 2,50% | - |
13.02.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 0,00% | - |
12.02.2024 | 15,60 | 16,10 | 15,60 | 16,00 | 1,91% | - |
09.02.2024 | 15,50 | 15,70 | 15,50 | 15,70 | 0,00% | - |
08.02.2024 | 16,00 | 16,00 | 15,70 | 15,70 | -3,09% | - |
07.02.2024 | 16,20 | 16,30 | 16,20 | 16,20 | -1,22% | - |
06.02.2024 | 15,70 | 16,60 | 15,70 | 16,40 | 7,89% | - |
05.02.2024 | 14,30 | 15,30 | 14,30 | 15,20 | 3,40% | - |
02.02.2024 | 14,70 | 14,90 | 14,70 | 14,70 | -2,00% | - |
01.02.2024 | 14,80 | 15,10 | 14,80 | 15,00 | 0,00% | - |
31.01.2024 | 14,90 | 15,30 | 14,80 | 15,00 | 0,00% | 150,00 |
30.01.2024 | 15,00 | 15,10 | 15,00 | 15,00 | -1,96% | - |
29.01.2024 | 15,40 | 15,40 | 15,20 | 15,30 | -1,29% | - |
26.01.2024 | 15,50 | 15,60 | 15,50 | 15,50 | -1,27% | - |
25.01.2024 | 15,50 | 15,70 | 15,50 | 15,70 | -1,26% | - |
24.01.2024 | 15,80 | 16,00 | 15,80 | 15,90 | 0,00% | - |
23.01.2024 | 15,10 | 16,20 | 15,10 | 15,90 | 3,92% | 97,00 |
22.01.2024 | 15,00 | 15,60 | 15,00 | 15,30 | -3,16% | - |
19.01.2024 | 16,00 | 16,00 | 15,60 | 15,80 | -1,86% | - |
18.01.2024 | 16,20 | 16,20 | 16,10 | 16,10 | -1,83% | - |
17.01.2024 | 16,00 | 16,40 | 16,00 | 16,40 | 0,00% | - |
16.01.2024 | 17,00 | 17,00 | 16,40 | 16,40 | -4,65% | - |
15.01.2024 | 16,70 | 17,20 | 16,70 | 17,20 | -0,58% | - |
12.01.2024 | 16,90 | 17,30 | 16,90 | 17,30 | 1,17% | - |
11.01.2024 | 17,10 | 17,30 | 17,10 | 17,10 | -0,58% | - |
10.01.2024 | 17,30 | 17,50 | 17,20 | 17,20 | -2,27% | - |
09.01.2024 | 17,60 | 17,70 | 17,60 | 17,60 | -0,56% | - |
08.01.2024 | 17,60 | 17,70 | 17,60 | 17,70 | -2,21% | - |
05.01.2024 | 18,40 | 18,40 | 18,10 | 18,10 | -2,16% | - |
04.01.2024 | 18,90 | 19,10 | 18,50 | 18,50 | -3,14% | - |
03.01.2024 | 18,50 | 19,10 | 18,50 | 19,10 | 2,14% | - |
02.01.2024 | 18,50 | 18,70 | 18,50 | 18,70 | 1,08% | - |
29.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
28.12.2023 | 18,00 | 18,80 | 18,00 | 18,70 | 4,47% | - |
27.12.2023 | 17,90 | 18,10 | 17,90 | 17,90 | 0,00% | - |
22.12.2023 | 17,60 | 18,20 | 17,60 | 17,90 | -0,56% | 100,00 |
21.12.2023 | 17,90 | 18,00 | 17,90 | 18,00 | 0,00% | - |
20.12.2023 | 17,80 | 18,00 | 17,80 | 18,00 | 0,00% | - |
19.12.2023 | 18,00 | 18,10 | 18,00 | 18,00 | -1,64% | - |