18,250€
1,67%
Echtzeit-Aktienkurs ZTO Express (Cayman) Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,60 | 18,60 | 18,10 | 18,10 | 0,84% | 577,00 |
| 11.12.2025 | 17,90 | 18,10 | 17,75 | 17,95 | -0,83% | - |
| 10.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | 375,00 |
| 09.12.2025 | 18,10 | 18,25 | 17,90 | 18,00 | 1,69% | - |
| 08.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -5,09% | 360,00 |
| 05.12.2025 | 18,60 | 18,85 | 18,50 | 18,65 | 3,04% | - |
| 04.12.2025 | 17,95 | 18,20 | 17,90 | 18,10 | 1,97% | - |
| 03.12.2025 | 17,85 | 17,90 | 17,55 | 17,75 | 0,85% | - |
| 02.12.2025 | 17,80 | 17,95 | 17,50 | 17,60 | -0,56% | - |
| 01.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 578,00 |
| 28.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | 115,00 |
| 27.11.2025 | 18,00 | 18,00 | 17,90 | 17,90 | 1,13% | 236,00 |
| 26.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 204,00 |
| 25.11.2025 | 17,30 | 17,75 | 16,90 | 17,70 | 7,27% | - |
| 24.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | 233,00 |
| 21.11.2025 | 16,55 | 16,80 | 16,10 | 16,70 | 0,30% | - |
| 20.11.2025 | 16,55 | 17,10 | 16,50 | 16,65 | 1,22% | - |
| 19.11.2025 | 16,35 | 16,45 | 16,30 | 16,45 | 2,17% | - |
| 18.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | 139,00 |
| 17.11.2025 | 16,25 | 16,55 | 16,10 | 16,30 | -0,31% | - |
| 14.11.2025 | 16,10 | 16,60 | 15,95 | 16,35 | -2,10% | - |
| 13.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | 42,00 |
| 12.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,66% | 90,00 |
| 11.11.2025 | 16,55 | 16,65 | 16,35 | 16,40 | -0,30% | - |
| 10.11.2025 | 16,65 | 16,65 | 16,35 | 16,45 | 4,11% | - |
| 07.11.2025 | 15,90 | 16,20 | 15,30 | 15,80 | -3,66% | - |
| 06.11.2025 | 16,40 | 16,65 | 16,35 | 16,40 | 0,31% | - |
| 05.11.2025 | 16,15 | 16,45 | 16,10 | 16,35 | -0,30% | - |
| 04.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,31% | 182,00 |
| 03.11.2025 | 16,25 | 16,50 | 16,10 | 16,35 | 1,55% | - |
| 31.10.2025 | 15,90 | 16,55 | 15,75 | 16,10 | -0,92% | - |
| 30.10.2025 | 15,90 | 16,30 | 15,75 | 16,25 | -0,91% | - |
| 29.10.2025 | 16,35 | 16,65 | 16,30 | 16,40 | 1,23% | - |
| 28.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | 100,00 |
| 27.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | 60,00 |
| 20.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 20,00 |
| 17.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 3,00 |
| 15.10.2025 | 16,00 | 16,10 | 16,00 | 16,10 | -2,42% | 952,00 |
| 10.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 37,00 |
| 09.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | 111,00 |
| 03.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 100,00 |
| 02.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 70,00 |
| 30.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | 113,00 |
| 29.09.2025 | 16,60 | 16,90 | 16,60 | 16,90 | 4,32% | 117,00 |
| 25.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | 46,00 |
| 24.09.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 1,28% | 602,00 |
| 22.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -4,29% | 10,00 |
| 19.09.2025 | 16,10 | 16,30 | 16,10 | 16,30 | 1,88% | 221,00 |
| 17.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | 80,00 |
| 15.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | 24,00 |
| 10.09.2025 | 16,20 | 16,70 | 16,20 | 16,70 | 4,38% | 308,00 |
| 08.09.2025 | 15,90 | 16,00 | 15,90 | 16,00 | -1,23% | 1.484,00 |
| 05.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 5,88% | 10,00 |
| 04.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 269,00 |
| 03.09.2025 | 15,30 | 15,40 | 15,30 | 15,30 | 0,00% | 2.496,00 |
| 02.09.2025 | 15,50 | 15,50 | 15,30 | 15,30 | -7,27% | 1.180,00 |
| 27.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 184,00 |
| 26.08.2025 | 16,40 | 16,40 | 16,10 | 16,20 | -1,82% | 850,00 |
| 25.08.2025 | 16,40 | 16,50 | 16,40 | 16,50 | -1,20% | 252,00 |
| 21.08.2025 | 16,60 | 16,70 | 16,60 | 16,70 | -1,18% | 269,00 |
| 13.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -4,52% | 87,00 |
| 11.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 30,00 |
| 07.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | 4.951,00 |
| 05.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 79,00 |
| 29.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 200,00 |
| 25.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | 101,00 |
| 24.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | 20,00 |
| 23.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | 58,00 |
| 22.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 7,24% | 61,00 |
| 16.07.2025 | 15,80 | 16,00 | 15,20 | 15,20 | -6,17% | 1.120,00 |
| 11.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 8,00% | 30,00 |
| 03.07.2025 | 15,70 | 15,70 | 15,00 | 15,00 | -3,23% | 200,00 |
| 25.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | 412,00 |
| 24.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | 51,00 |
| 18.06.2025 | 14,90 | 14,90 | 14,50 | 14,90 | -4,49% | 2.614,00 |
| 12.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | 6,00 |
| 10.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 1.404,00 |
| 06.06.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 0,66% | 70,00 |
| 05.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 10,00 |
| 04.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 10,00 |
| 03.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 101,00 |
| 02.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | 10,00 |
| 28.05.2025 | 15,30 | 15,70 | 15,30 | 15,70 | 3,97% | 347,00 |
| 27.05.2025 | 15,10 | 15,10 | 14,50 | 15,10 | 0,67% | 116,00 |
| 23.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 210,00 |
| 22.05.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -5,06% | 610,00 |
| 21.05.2025 | 15,20 | 16,60 | 15,00 | 15,80 | -1,25% | 3.879,00 |
| 20.05.2025 | 16,80 | 16,80 | 16,00 | 16,00 | -8,57% | 166,00 |
| 16.05.2025 | 16,30 | 17,50 | 16,30 | 17,50 | 5,42% | 904,00 |
| 14.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -3,49% | 150,00 |
| 12.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 3,61% | 25,00 |
| 07.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | 140,00 |
| 05.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | 30,00 |
| 30.04.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -1,20% | 2.621,00 |
| 23.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 180,00 |
| 22.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 5,06% | 27,00 |
| 11.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -5,95% | 150,00 |
| 10.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 10,53% | 80,00 |
| 08.04.2025 | 16,50 | 16,50 | 15,20 | 15,20 | -7,88% | 259,00 |
| 07.04.2025 | 15,80 | 16,50 | 15,80 | 16,50 | -2,94% | 1.650,00 |