18,550€
0,27%
Echtzeit-Aktienkurs ZTO Express (Cayman)
Bid:
Ask:
Aktienkurse zur ZTO Express (Cayman) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 18,25 | 18,50 | 18,15 | 18,45 | -0,27% | - |
| 27.08.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | 1,00 |
| 26.08.2026 | 18,20 | 18,70 | 18,20 | 18,70 | 2,19% | 167,00 |
| 25.08.2026 | 18,30 | 18,40 | 18,05 | 18,30 | 0,55% | - |
| 24.08.2026 | 18,10 | 18,30 | 17,75 | 18,20 | -1,62% | - |
| 21.08.2026 | 18,30 | 18,60 | 18,25 | 18,50 | 1,09% | - |
| 20.08.2026 | 18,35 | 18,50 | 17,95 | 18,30 | -0,54% | - |
| 19.08.2026 | 19,30 | 20,00 | 18,30 | 18,40 | -8,00% | - |
| 18.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,27% | 53,00 |
| 17.08.2026 | 19,70 | 19,85 | 19,65 | 19,75 | -1,25% | - |
| 14.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 1,00 |
| 13.08.2026 | 20,05 | 20,30 | 19,75 | 19,80 | -1,98% | - |
| 12.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 50,00 |
| 11.08.2026 | 20,80 | 20,80 | 20,15 | 20,20 | -1,94% | - |
| 10.08.2026 | 20,60 | 20,80 | 20,30 | 20,60 | 0,98% | - |
| 07.08.2026 | 20,80 | 20,90 | 20,30 | 20,40 | -1,92% | - |
| 06.08.2026 | 20,60 | 21,00 | 20,60 | 20,80 | 4,00% | - |
| 05.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | 100,00 |
| 04.08.2026 | 21,40 | 21,60 | 20,80 | 20,80 | -3,26% | - |
| 03.08.2026 | 21,20 | 21,60 | 21,00 | 21,50 | 4,37% | - |
| 31.07.2026 | 20,20 | 20,60 | 20,20 | 20,60 | 0,98% | - |
| 30.07.2026 | 21,00 | 21,00 | 20,20 | 20,40 | -0,97% | - |
| 29.07.2026 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 28.07.2026 | 21,00 | 21,00 | 20,60 | 20,60 | -0,96% | - |
| 27.07.2026 | 21,00 | 21,00 | 20,60 | 20,80 | -1,89% | - |
| 24.07.2026 | 21,20 | 21,20 | 21,10 | 21,20 | 0,00% | - |
| 23.07.2026 | 21,20 | 21,40 | 21,10 | 21,20 | 0,00% | - |
| 22.07.2026 | 21,00 | 21,20 | 20,80 | 21,20 | 0,00% | - |
| 21.07.2026 | 21,20 | 21,30 | 21,00 | 21,20 | -0,93% | - |
| 20.07.2026 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | - |
| 17.07.2026 | 21,20 | 21,30 | 20,80 | 21,00 | -2,78% | - |
| 16.07.2026 | 21,40 | 21,80 | 21,40 | 21,60 | 1,89% | - |
| 15.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 100,00 |
| 14.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 230,00 |
| 13.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 1,00 |
| 10.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 55,00 |
| 09.07.2026 | 20,30 | 20,80 | 20,30 | 20,60 | 0,98% | - |
| 08.07.2026 | 20,40 | 20,70 | 20,10 | 20,40 | 2,51% | - |
| 07.07.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 48,00 |
| 06.07.2026 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 280,00 |
| 03.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 3,00 |
| 02.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 180,00 |
| 01.07.2026 | 19,60 | 20,40 | 19,55 | 20,20 | 4,66% | - |
| 30.06.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,77% | 137,00 |
| 29.06.2026 | 19,30 | 19,55 | 19,10 | 19,45 | 1,83% | - |
| 26.06.2026 | 18,90 | 19,10 | 18,80 | 19,10 | 1,06% | - |
| 25.06.2026 | 18,90 | 19,20 | 18,80 | 18,90 | -1,05% | - |
| 24.06.2026 | 18,90 | 19,40 | 18,90 | 19,10 | 0,00% | - |
| 23.06.2026 | 19,00 | 19,20 | 18,90 | 19,10 | -1,04% | - |
| 22.06.2026 | 19,00 | 19,40 | 18,90 | 19,30 | 0,78% | - |
| 19.06.2026 | 19,20 | 19,25 | 19,10 | 19,15 | 1,32% | - |
| 18.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | 180,00 |
| 17.06.2026 | 19,30 | 19,60 | 19,10 | 19,40 | -0,51% | - |
| 16.06.2026 | 19,80 | 19,80 | 19,30 | 19,50 | -1,27% | - |
| 15.06.2026 | 19,85 | 19,85 | 19,45 | 19,75 | 0,77% | - |
| 12.06.2026 | 19,50 | 19,70 | 19,50 | 19,60 | 2,08% | - |
| 11.06.2026 | 19,10 | 19,40 | 19,10 | 19,20 | -0,52% | - |
| 10.06.2026 | 19,00 | 19,30 | 19,00 | 19,30 | 2,66% | - |
| 09.06.2026 | 19,00 | 19,10 | 18,80 | 18,80 | -1,05% | - |
| 08.06.2026 | 19,00 | 19,30 | 19,00 | 19,00 | -2,56% | - |
| 05.06.2026 | 19,40 | 19,60 | 19,05 | 19,50 | 0,26% | - |
| 04.06.2026 | 19,50 | 19,70 | 19,30 | 19,45 | -1,27% | - |
| 03.06.2026 | 19,40 | 19,70 | 19,35 | 19,70 | 0,51% | - |
| 02.06.2026 | 19,20 | 19,60 | 18,90 | 19,60 | 1,55% | - |
| 01.06.2026 | 19,00 | 19,40 | 18,85 | 19,30 | 1,58% | - |
| 29.05.2026 | 19,10 | 19,20 | 18,80 | 19,00 | -1,04% | - |
| 28.05.2026 | 19,40 | 19,40 | 19,00 | 19,20 | -0,78% | - |
| 27.05.2026 | 19,10 | 19,55 | 18,90 | 19,35 | -1,28% | - |
| 26.05.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | 135,00 |
| 25.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | 102,00 |
| 22.05.2026 | 19,50 | 19,60 | 19,00 | 19,60 | 0,51% | - |
| 21.05.2026 | 19,80 | 19,80 | 19,20 | 19,50 | -1,02% | - |
| 20.05.2026 | 19,20 | 19,70 | 19,10 | 19,70 | -1,50% | - |
| 19.05.2026 | 19,80 | 20,20 | 19,60 | 20,00 | 0,00% | - |
| 18.05.2026 | 19,90 | 20,00 | 19,70 | 20,00 | -1,96% | - |
| 15.05.2026 | 19,90 | 20,40 | 19,80 | 20,40 | 0,00% | - |
| 14.05.2026 | 20,40 | 20,60 | 20,00 | 20,40 | -2,86% | - |
| 13.05.2026 | 21,00 | 21,20 | 20,80 | 21,00 | 0,00% | - |
| 12.05.2026 | 21,20 | 21,20 | 20,80 | 21,00 | -0,94% | - |
| 11.05.2026 | 21,20 | 21,40 | 21,00 | 21,20 | 0,00% | - |
| 08.05.2026 | 21,40 | 21,60 | 21,10 | 21,20 | -2,30% | - |
| 07.05.2026 | 21,90 | 22,20 | 21,60 | 21,70 | -1,36% | - |
| 27.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 27,00 |
| 24.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 4,67% | 1.999,00 |
| 20.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 105,00 |
| 15.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 180,00 |
| 14.04.2026 | 21,40 | 21,40 | 21,20 | 21,40 | 0,00% | 2.061,00 |
| 13.04.2026 | 22,00 | 22,00 | 21,40 | 21,40 | 1,90% | 2.727,00 |
| 08.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 495,00 |
| 02.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 125,00 |
| 27.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 1,00 |
| 20.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 113,00 |
| 17.03.2026 | 19,60 | 20,80 | 19,20 | 20,80 | 0,97% | 615,00 |
| 16.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 35,00 |
| 13.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 40,00 |
| 11.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 5,10% | 100,00 |
| 03.03.2026 | 20,20 | 20,20 | 19,60 | 19,60 | -4,85% | 576,00 |
| 27.02.2026 | 20,60 | 20,60 | 20,40 | 20,60 | 0,00% | 3.316,00 |
| 25.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | 5,00 |
| 23.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 1.178,00 |