18,550€
2,49%
Echtzeit-Aktienkurs ZTO Express (Cayman)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 18,55 | 18,60 | 18,10 | 18,55 | 2,49% | - |
| 27.08.2026 | 18,40 | 18,45 | 18,05 | 18,10 | -0,55% | - |
| 26.08.2026 | 18,00 | 18,30 | 17,70 | 18,20 | 0,83% | - |
| 25.08.2026 | 18,00 | 18,05 | 17,95 | 18,05 | -0,55% | - |
| 24.08.2026 | 17,90 | 18,20 | 17,90 | 18,15 | -1,89% | 4.413,00 |
| 21.08.2026 | 18,55 | 18,60 | 18,30 | 18,50 | 0,82% | - |
| 20.08.2026 | 18,20 | 18,40 | 18,20 | 18,35 | 0,00% | - |
| 19.08.2026 | 19,35 | 19,90 | 18,30 | 18,35 | -8,25% | - |
| 18.08.2026 | 19,85 | 20,20 | 19,80 | 20,00 | 1,01% | - |
| 17.08.2026 | 19,85 | 19,95 | 19,65 | 19,80 | 0,25% | - |
| 14.08.2026 | 19,65 | 19,90 | 19,60 | 19,75 | -2,23% | - |
| 13.08.2026 | 20,00 | 20,20 | 19,90 | 20,20 | 0,50% | - |
| 12.08.2026 | 20,05 | 20,20 | 19,70 | 20,10 | 0,25% | - |
| 11.08.2026 | 20,50 | 21,00 | 20,05 | 20,05 | -3,14% | - |
| 10.08.2026 | 20,70 | 20,70 | 20,60 | 20,70 | 1,97% | - |
| 07.08.2026 | 20,60 | 20,90 | 20,25 | 20,30 | -2,40% | 3.800,00 |
| 06.08.2026 | 20,80 | 21,00 | 20,60 | 20,80 | -1,42% | - |
| 05.08.2026 | 20,80 | 21,10 | 20,80 | 21,10 | -0,47% | - |
| 04.08.2026 | 21,30 | 21,30 | 21,20 | 21,20 | 0,47% | - |
| 03.08.2026 | 21,10 | 21,20 | 21,10 | 21,10 | 0,48% | - |
| 31.07.2026 | 20,40 | 21,00 | 20,30 | 21,00 | 1,94% | 3.800,00 |
| 30.07.2026 | 20,90 | 21,30 | 20,40 | 20,60 | -1,90% | - |
| 29.07.2026 | 21,30 | 21,30 | 21,00 | 21,00 | 0,00% | - |
| 28.07.2026 | 21,30 | 21,50 | 20,80 | 21,00 | 0,00% | - |
| 27.07.2026 | 21,10 | 21,10 | 21,00 | 21,00 | -0,94% | - |
| 23.07.2026 | 21,30 | 21,30 | 21,10 | 21,20 | 0,47% | - |
| 22.07.2026 | 21,10 | 21,20 | 20,90 | 21,10 | 0,00% | - |
| 21.07.2026 | 21,10 | 21,10 | 21,00 | 21,10 | 0,48% | - |
| 20.07.2026 | 21,20 | 21,20 | 21,00 | 21,00 | 0,48% | - |
| 17.07.2026 | 21,00 | 21,00 | 20,90 | 20,90 | -2,79% | - |
| 16.07.2026 | 21,50 | 21,70 | 21,40 | 21,50 | 0,94% | - |
| 15.07.2026 | 21,30 | 21,60 | 21,10 | 21,30 | 0,95% | - |
| 14.07.2026 | 21,00 | 21,20 | 21,00 | 21,10 | 0,00% | - |
| 13.07.2026 | 21,10 | 21,10 | 21,00 | 21,10 | 0,96% | - |
| 10.07.2026 | 20,90 | 20,90 | 20,80 | 20,90 | 1,95% | - |
| 09.07.2026 | 20,50 | 20,50 | 20,40 | 20,50 | 0,99% | - |
| 08.07.2026 | 20,50 | 20,70 | 20,15 | 20,30 | 0,50% | - |
| 07.07.2026 | 20,05 | 20,40 | 19,85 | 20,20 | 0,25% | - |
| 06.07.2026 | 20,30 | 20,40 | 20,00 | 20,15 | -0,25% | - |
| 03.07.2026 | 20,20 | 20,30 | 20,10 | 20,20 | 0,25% | - |
| 02.07.2026 | 20,20 | 20,50 | 20,00 | 20,15 | 0,00% | - |
| 01.07.2026 | 19,60 | 20,30 | 19,55 | 20,15 | 2,28% | - |
| 30.06.2026 | 19,20 | 19,70 | 19,10 | 19,70 | 1,81% | - |
| 29.06.2026 | 19,30 | 19,55 | 19,10 | 19,35 | 0,26% | - |
| 26.06.2026 | 18,95 | 19,30 | 18,95 | 19,30 | 1,31% | - |
| 25.06.2026 | 19,15 | 19,40 | 18,90 | 19,05 | -1,80% | - |
| 24.06.2026 | 19,10 | 19,60 | 18,90 | 19,40 | 0,78% | - |
| 23.06.2026 | 19,10 | 19,45 | 19,00 | 19,25 | -1,28% | - |
| 22.06.2026 | 19,05 | 19,60 | 19,00 | 19,50 | 1,83% | - |
| 19.06.2026 | 19,20 | 19,20 | 19,10 | 19,15 | 1,06% | - |
| 18.06.2026 | 19,00 | 19,10 | 18,85 | 18,95 | -2,32% | - |
| 17.06.2026 | 19,25 | 19,65 | 19,10 | 19,40 | -2,02% | - |
| 16.06.2026 | 19,40 | 20,40 | 19,40 | 19,80 | 0,25% | 4.071,00 |
| 15.06.2026 | 19,75 | 19,85 | 19,45 | 19,75 | 0,00% | - |
| 12.06.2026 | 19,90 | 20,00 | 19,65 | 19,75 | 1,54% | - |
| 11.06.2026 | 19,30 | 19,85 | 19,25 | 19,45 | 0,00% | - |
| 10.06.2026 | 19,25 | 19,50 | 19,00 | 19,45 | 1,83% | - |
| 09.06.2026 | 19,20 | 19,40 | 18,95 | 19,10 | -1,04% | - |
| 08.06.2026 | 19,30 | 19,50 | 19,15 | 19,30 | 0,52% | - |
| 05.06.2026 | 19,35 | 19,35 | 19,20 | 19,20 | -1,54% | - |
| 04.06.2026 | 19,50 | 19,70 | 19,30 | 19,50 | -0,76% | - |
| 03.06.2026 | 19,50 | 19,70 | 19,40 | 19,65 | 0,51% | - |
| 02.06.2026 | 19,30 | 19,60 | 19,00 | 19,55 | 1,03% | - |
| 01.06.2026 | 18,90 | 19,40 | 18,85 | 19,35 | 1,84% | - |
| 29.05.2026 | 19,05 | 19,10 | 18,80 | 19,00 | -0,78% | - |
| 28.05.2026 | 19,35 | 19,40 | 18,90 | 19,15 | 0,00% | - |
| 27.05.2026 | 19,10 | 19,20 | 19,10 | 19,15 | -2,05% | 167,00 |
| 26.05.2026 | 19,60 | 19,75 | 19,45 | 19,55 | -1,76% | - |
| 25.05.2026 | 19,80 | 19,90 | 19,80 | 19,90 | 1,02% | - |
| 22.05.2026 | 19,75 | 19,80 | 19,05 | 19,70 | 0,25% | - |
| 21.05.2026 | 19,60 | 19,90 | 19,40 | 19,65 | -0,51% | - |
| 20.05.2026 | 18,60 | 19,95 | 18,40 | 19,75 | -2,71% | - |
| 19.05.2026 | 19,85 | 20,40 | 19,65 | 20,30 | 0,50% | - |
| 18.05.2026 | 20,50 | 20,50 | 19,90 | 20,20 | 0,00% | - |
| 15.05.2026 | 20,10 | 20,40 | 19,90 | 20,20 | -1,46% | - |
| 14.05.2026 | 20,50 | 20,60 | 20,30 | 20,50 | -3,30% | - |
| 13.05.2026 | 20,90 | 21,30 | 20,70 | 21,20 | 0,47% | - |
| 12.05.2026 | 21,40 | 21,50 | 21,00 | 21,10 | -0,47% | - |
| 11.05.2026 | 21,30 | 21,60 | 21,10 | 21,20 | -0,93% | - |
| 08.05.2026 | 21,20 | 21,40 | 21,20 | 21,40 | -0,93% | - |
| 07.05.2026 | 21,80 | 22,10 | 21,60 | 21,60 | -1,82% | - |
| 06.05.2026 | 21,60 | 22,00 | 21,60 | 22,00 | 0,92% | - |
| 05.05.2026 | 21,40 | 21,80 | 21,20 | 21,80 | 1,87% | - |
| 04.05.2026 | 21,50 | 21,60 | 21,30 | 21,40 | -1,38% | - |
| 30.04.2026 | 21,30 | 21,90 | 21,00 | 21,70 | 0,00% | - |
| 29.04.2026 | 21,80 | 22,10 | 21,60 | 21,70 | -0,91% | - |
| 28.04.2026 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 27.04.2026 | 22,10 | 22,30 | 21,80 | 21,90 | -2,23% | - |
| 24.04.2026 | 22,00 | 22,90 | 21,70 | 22,40 | 2,28% | - |
| 23.04.2026 | 21,90 | 22,10 | 21,60 | 21,90 | 0,00% | - |
| 22.04.2026 | 22,00 | 22,20 | 21,70 | 21,90 | 0,46% | - |
| 21.04.2026 | 22,10 | 22,30 | 21,60 | 21,80 | 1,40% | 58,00 |
| 20.04.2026 | 21,30 | 21,60 | 21,30 | 21,50 | 1,90% | 80,00 |
| 17.04.2026 | 21,10 | 21,50 | 20,90 | 21,10 | -1,40% | - |
| 16.04.2026 | 21,50 | 21,80 | 21,30 | 21,40 | -0,93% | - |
| 15.04.2026 | 21,50 | 21,70 | 21,50 | 21,60 | 2,86% | - |
| 14.04.2026 | 21,00 | 21,10 | 20,90 | 21,00 | -0,47% | - |
| 13.04.2026 | 21,10 | 21,30 | 21,10 | 21,10 | -0,94% | - |
| 10.04.2026 | 21,30 | 21,30 | 21,20 | 21,30 | 1,91% | - |
| 09.04.2026 | 20,90 | 20,90 | 20,70 | 20,90 | 0,00% | - |