Jetzt handeln
ZTO EXPR.(KY)ADR A0,0001
ISIN: US98980A1051 | WKN: A2DFZG
19,0000 €
- 0,00 %
21.12. 12:58
Status: closed
Geld
18,9000 €
Stück: 26
Brief
19,1000 €
Stück: 26
Zeit | Kurs | Volumen | |
---|---|---|---|
09.12. 09:01:41.001 | 17,80 € | 1.000 | |
06.11. 10:06:57.194 | 21,60 € | 500 | |
30.09. 20:32:11.964 | 22,60 € | 45 | |
16.09. 10:59:11.115 | 20,00 € | 200 | |
10.09. 18:26:11.493 | 19,60 € | 500 | |
07.08. 20:07:30.767 | 18,00 € | 13 | |
28.07. 17:33:17.096 | 17,50 € | 2 | |
17.05. 11:06:15.746 | 21,60 € | 50 | |
16.05. 16:15:33.049 | 21,40 € | 161 | |
16.05. 15:59:19.350 | 20,80 € | 86 | |
16.05. 08:00:37.325 | 22,20 € | 397 | |
02.04. 16:13:54.040 | 20,40 € | 3 | |
13.03. 21:03:36.723 | 19,50 € | 6 | |
04.03. 16:09:30.401 | 18,90 € | 17 | |
29.02. 16:03:15.839 | 18,20 € | 4 | |
27.02. 16:02:50.171 | 17,90 € | 5 | |
06.02. 16:03:12.155 | 16,20 € | 9 | |
30.01. 16:02:49.511 | 15,20 € | 3 | |
12.01. 16:02:59.717 | 17,40 € | 4 | |
02.01. 16:02:58.067 | 18,90 € | 2 | |
18.12. 21:03:11.001 | 18,60 € | 4 | |
17.12. 17:33:06.133 | 18,30 € | 2 | |
16.12. 11:25:39.034 | 18,30 € | 3 | |
14.12. 21:25:47.746 | 18,60 € | 5 | |
06.12. 21:02:52.902 | 20,00 € | 6 | |
04.12. 16:03:07.553 | 20,20 € | 3 | |
17.11. 21:03:04.613 | 20,80 € | 2 | |
01.09. 16:02:54.744 | 23,40 € | 13 | |
01.09. 15:41:11.349 | 23,20 € | 200 | |
31.08. 21:58:26.208 | 23,20 € | 100 | |
23.08. 21:31:40.854 | 22,20 € | 40 | |
07.08. 14:35:06.924 | 24,00 € | 40 | |
26.07. 21:52:10.960 | 24,40 € | 150 | |
13.07. 21:41:37.375 | 24,40 € | 150 | |
19.05. 21:00:55.988 | 26,20 € | 2 | |
19.05. 16:03:07.705 | 27,00 € | 2 | |
18.05. 16:02:58.420 | 27,60 € | 16 | |
18.05. 15:33:41.174 | 27,40 € | 46 | |
17.05. 21:00:20.422 | 26,40 € | 16 | |
04.04. 16:06:57.593 | 26,40 € | 40 | |
03.04. 21:47:37.470 | 26,40 € | 2 | |
21.03. 16:06:56.170 | 26,20 € | 2 | |
06.03. 21:48:09.089 | 24,00 € | 2 | |
24.02. 16:07:40.974 | 23,40 € | 5 | |
13.02. 21:49:10.765 | 25,60 € | 2 | |
30.01. 21:53:32.967 | 26,40 € | 2 | |
16.01. 21:51:43.465 | 27,00 € | 2 | |
09.01. 16:00:37.086 | 26,40 € | 3 | |
02.01. 21:47:44.053 | 25,60 € | 2 | |
19.12. 21:53:26.440 | 25,40 € | 2 | |
14.12. 16:52:56.807 | 25,00 € | 10 | |
06.12. 21:02:38.012 | 24,40 € | 3 | |
28.11. 21:45:26.152 | 22,80 € | 2 | |
23.11. 22:08:49.010 | 22,20 € | 20 | |
07.11. 21:04:22.540 | 19,40 € | 5 | |
29.10. 11:05:07.619 | 17,70 € | 6 | |
26.10. 16:05:45.220 | 18,70 € | 11 | |
24.10. 21:00:54.296 | 17,00 € | 12 | |
24.10. 08:47:02.307 | 20,40 € | 100 | |
13.10. 16:08:05.179 | 23,00 € | 9 | |
20.09. 11:49:19.193 | 25,80 € | 100 | |
16.09. 21:02:54.689 | 26,80 € | 8 | |
14.09. 16:05:26.094 | 27,20 € | 8 | |
13.09. 16:04:31.633 | 26,80 € | 2 | |
01.09. 21:00:48.258 | 26,60 € | 2 | |
29.08. 16:07:54.859 | 25,60 € | 2 | |
24.08. 21:07:37.175 | 24,60 € | 3 | |
24.08. 16:00:10.287 | 24,20 € | 3 | |
15.08. 21:11:05.080 | 26,40 € | 8 | |
15.08. 16:38:54.924 | 26,20 € | 8 | |
28.07. 19:05:45.929 | 25,80 € | 20 | |
27.07. 22:12:09.908 | 26,00 € | 20 | |
18.07. 20:18:56.585 | 25,80 € | 40 | |
01.07. 16:08:33.431 | 26,00 € | 2 | |
01.07. 08:29:08.681 | 26,00 € | 500 | |
01.07. 07:39:40.501 | 25,00 € | 80 | |
01.07. 07:33:46.152 | 25,00 € | 500 | |
30.06. 21:32:36.729 | 26,40 € | 2 | |
30.05. 20:18:45.383 | 22,80 € | 40 | |
09.05. 21:01:51.079 | 22,60 € | 2 | |
05.05. 16:01:15.652 | 25,40 € | 2 | |
27.04. 19:39:47.797 | 24,60 € | 14 | |
20.04. 19:26:27.938 | 23,00 € | 28 | |
21.03. 07:39:56.313 | 22,00 € | 50 | |
16.03. 14:29:23.560 | 22,80 € | 200 | |
15.03. 20:47:57.897 | 19,80 € | 3 | |
01.03. 19:10:53.406 | 26,40 € | 200 | |
01.03. 19:01:52.115 | 26,40 € | 200 | |
25.02. 08:15:31.966 | 26,20 € | 100 | |
23.02. 09:22:54.620 | 25,80 € | 8 | |
18.01. 11:30:14.830 | 26,80 € | 9 | |
23.11. 15:09:19.811 | 28,40 € | 150 | |
23.11. 15:08:54.055 | 28,40 € | 100 | |
23.11. 15:08:20.165 | 28,40 € | 100 | |
23.11. 15:07:22.038 | 28,40 € | 118 | |
19.11. 08:15:14.114 | 27,80 € | 30 | |
16.09. 09:50:14.705 | 25,40 € | 220 | |
02.08. 10:36:57.916 | 22,60 € | 45 | |
21.04. 15:37:01.825 | 24,60 € | 400 | |
20.04. 12:14:29.449 | 25,40 € | 250 | |
20.04. 09:54:19.873 | 25,40 € | 100 | |
20.04. 09:27:29.616 | 25,40 € | 300 | |
17.02. 11:08:53.326 | 31,40 € | 23 | |
16.02. 20:30:28.130 | 30,80 € | 4 | |
01.02. 17:19:58.020 | 28,40 € | 20 | |
29.01. 22:36:36.741 | 27,00 € | 15 | |
28.01. 09:06:59.957 | 28,00 € | 30 | |
27.01. 15:30:49.105 | 28,00 € | 35 | |
21.01. 09:49:13.587 | 25,40 € | 36 | |
20.01. 10:38:35.217 | 25,40 € | 36 | |
12.01. 22:01:03.722 | 24,80 € | 44 | |
11.01. 10:23:35.429 | 23,20 € | 45 | |
30.12. 13:30:35.842 | 22,60 € | 150 | |
16.12. 18:32:13.257 | 23,00 € | 40 | |
14.12. 20:01:04.345 | 22,60 € | 150 | |
27.11. 13:56:10.702 | 24,80 € | 75 | |
27.11. 12:53:38.249 | 24,80 € | 125 | |
24.11. 14:13:40.671 | 25,00 € | 13 | |
19.11. 16:25:56.154 | 25,60 € | 75 | |
19.11. 13:36:08.980 | 26,20 € | 23 | |
17.11. 19:34:33.737 | 28,00 € | 125 | |
13.11. 18:16:27.052 | 27,80 € | 800 | |
12.11. 18:37:15.876 | 26,40 € | 100 | |
09.11. 10:44:10.245 | 27,00 € | 147 | |
09.11. 08:07:53.586 | 26,40 € | 4 | |
27.10. 11:05:48.647 | 25,20 € | 50 | |
21.10. 16:20:46.552 | 26,00 € | 10 | |
16.10. 18:53:30.485 | 24,40 € | 50 | |
15.10. 09:43:09.069 | 24,20 € | 150 | |
14.10. 18:23:28.885 | 24,60 € | 200 | |
08.10. 15:53:14.863 | 24,80 € | 150 | |
06.10. 16:09:19.902 | 25,20 € | 100 | |
01.10. 16:26:23.808 | 25,60 € | 3 | |
23.09. 22:04:20.364 | 26,00 € | 40 | |
17.09. 08:43:23.157 | 26,00 € | 41 | |
16.09. 18:41:25.355 | 26,20 € | 39 | |
16.09. 11:48:48.819 | 26,00 € | 309 | |
16.09. 09:14:58.362 | 26,60 € | 76 | |
15.09. 15:40:31.124 | 26,60 € | 188 | |
08.09. 18:26:00.348 | 27,20 € | 50 | |
02.09. 18:00:03.719 | 28,80 € | 40 | |
25.08. 22:33:42.517 | 27,80 € | 35 | |
21.08. 16:15:27.441 | 26,80 € | 4 | |
21.08. 15:24:21.368 | 26,00 € | 500 | |
20.08. 20:11:19.057 | 26,80 € | 59 | |
18.08. 17:52:08.543 | 28,20 € | 33 | |
17.08. 13:14:57.952 | 28,40 € | 35 | |
17.08. 12:36:56.468 | 28,40 € | 55 | |
17.08. 10:32:44.878 | 28,40 € | 25 | |
17.08. 10:00:12.118 | 28,40 € | 87 | |
13.08. 17:43:35.595 | 28,40 € | 2 | |
07.08. 21:30:43.094 | 30,20 € | 25 | |
03.08. 14:11:45.530 | 31,60 € | 1 | |
31.07. 08:55:44.605 | 30,80 € | 6 | |
24.07. 15:31:58.273 | 29,60 € | 5 | |
24.07. 10:48:12.323 | 30,60 € | 2 | |
24.07. 10:03:47.999 | 29,60 € | 50 | |
24.07. 07:55:41.762 | 30,20 € | 33 | |
22.07. 12:13:00.033 | 31,20 € | 1 | |
20.07. 16:05:52.923 | 31,60 € | 23 | |
20.07. 13:33:21.286 | 31,40 € | 2 | |
16.07. 17:53:31.014 | 31,40 € | 100 | |
16.07. 15:02:54.315 | 31,40 € | 2 | |
14.07. 19:27:28.460 | 31,80 € | 25 | |
13.07. 17:54:44.350 | 32,40 € | 1 | |
09.07. 17:17:27.272 | 34,00 € | 2 | |
07.07. 15:29:28.791 | 31,40 € | 39 | |
06.07. 20:14:08.910 | 32,00 € | 1 | |
03.07. 12:40:12.400 | 33,60 € | 69 | |
02.07. 22:00:52.890 | 33,60 € | 10 | |
29.06. 15:45:03.693 | 32,60 € | 16 | |
22.06. 10:00:49.421 | 34,00 € | 15 | |
22.06. 09:18:46.390 | 34,00 € | 6 | |
16.06. 21:12:33.222 | 32,40 € | 50 | |
16.06. 11:14:27.964 | 33,20 € | 100 | |
15.06. 14:43:16.316 | 29,80 € | 100 | |
15.06. 14:28:22.434 | 29,80 € | 200 | |
11.06. 21:45:16.073 | 30,80 € | 1 | |
11.06. 12:40:01.349 | 30,40 € | 25 | |
04.06. 12:59:39.269 | 30,80 € | 100 | |
03.06. 20:16:21.057 | 30,40 € | 1 | |
02.06. 19:27:28.166 | 30,20 € | 33 | |
02.06. 11:08:26.816 | 29,60 € | 150 | |
02.06. 10:55:03.687 | 29,40 € | 123 | |
29.05. 15:29:26.848 | 28,00 € | 200 | |
26.05. 08:48:13.566 | 28,60 € | 35 | |
25.05. 19:24:09.282 | 28,00 € | 120 | |
25.05. 10:08:47.137 | 28,00 € | 18 | |
25.05. 08:17:32.916 | 28,00 € | 16 | |
21.05. 15:54:31.534 | 29,00 € | 40 | |
21.05. 12:22:04.108 | 28,80 € | 40 | |
21.05. 12:22:04.044 | 28,80 € | 50 | |
21.05. 10:55:56.641 | 29,40 € | 20 | |
20.05. 10:05:31.522 | 32,00 € | 18 | |
18.05. 16:38:54.102 | 31,40 € | 199 | |
18.05. 10:06:33.886 | 31,40 € | 20 | |
14.05. 14:42:40.760 | 29,00 € | 24 | |
11.05. 21:27:15.323 | 30,40 € | 1.600 | |
05.05. 14:50:47.664 | 26,40 € | 55 | |
04.05. 17:34:45.807 | 25,20 € | 20 | |
04.05. 14:11:35.237 | 25,60 € | 193 | |
27.04. 21:21:58.560 | 26,80 € | 38 | |
24.04. 07:58:40.146 | 26,80 € | 150 | |
22.04. 21:54:07.250 | 27,20 € | 10 | |
21.04. 08:09:13.147 | 26,00 € | 1 | |
17.04. 11:19:27.562 | 28,00 € | 38 | |
17.04. 10:04:34.006 | 28,00 € | 50 | |
17.04. 09:11:03.110 | 27,80 € | 1 | |
07.04. 10:19:11.018 | 25,80 € | 3 | |
31.03. 11:26:32.361 | 24,00 € | 85 | |
30.03. 15:59:17.052 | 23,40 € | 23 | |
18.03. 16:31:07.571 | 21,80 € | 200 | |
16.03. 13:57:56.270 | 20,40 € | 225 | |
08.03. 17:17:39.762 | 23,20 € | 350 | |
05.03. 16:45:12.713 | 23,60 € | 19 | |
05.03. 15:41:18.357 | 23,00 € | 35 | |
05.03. 11:29:45.115 | 22,40 € | 75 | |
04.03. 19:06:42.542 | 23,20 € | 5 | |
02.03. 14:28:19.955 | 20,80 € | 71 | |
28.02. 09:47:00.206 | 19,10 € | 90 | |
27.02. 13:09:24.808 | 21,40 € | 250 | |
24.02. 18:39:24.931 | 22,00 € | 500 | |
24.02. 15:07:10.582 | 21,80 € | 80 | |
24.02. 14:25:40.414 | 21,80 € | 70 | |
19.02. 18:54:39.866 | 23,00 € | 65 | |
03.02. 16:22:32.407 | 20,20 € | 49 | |
31.01. 17:17:00.818 | 19,50 € | 60 | |
29.01. 17:53:17.213 | 20,60 € | 250 | |
28.01. 17:37:08.284 | 20,20 € | 100 | |
28.01. 15:04:00.747 | 20,40 € | 350 | |
27.01. 09:32:13.319 | 20,00 € | 100 | |
27.01. 08:54:08.679 | 20,40 € | 90 | |
24.01. 16:23:09.717 | 21,00 € | 200 | |
24.01. 11:36:49.616 | 21,60 € | 200 | |
24.01. 09:11:38.105 | 21,40 € | 100 | |
23.01. 19:20:46.055 | 21,00 € | 60 | |
23.01. 15:35:15.009 | 21,00 € | 240 | |
23.01. 11:51:06.076 | 21,40 € | 200 | |
22.01. 17:32:59.403 | 21,40 € | 50 | |
22.01. 15:46:47.447 | 21,60 € | 70 | |
20.01. 18:11:49.833 | 22,20 € | 45 | |
20.01. 10:29:32.653 | 22,20 € | 400 | |
20.01. 09:45:59.474 | 22,20 € | 30 | |
20.01. 08:21:22.472 | 22,00 € | 80 | |
20.01. 08:21:02.797 | 22,20 € | 409 | |
15.01. 17:14:32.157 | 21,40 € | 100 | |
15.01. 16:44:26.383 | 21,20 € | 190 | |
15.01. 15:58:08.966 | 21,40 € | 40 | |
15.01. 15:31:57.149 | 21,60 € | 50 | |
15.01. 11:57:02.256 | 21,40 € | 1 | |
08.01. 12:27:59.406 | 20,40 € | 100 | |
06.01. 19:54:33.028 | 20,80 € | 1 | |
17.12. 19:44:48.150 | 19,70 € | 1 | |
11.11. 08:44:11.822 | 20,40 € | 70 | |
17.10. 16:27:26.797 | 18,70 € | 50 | |
04.10. 12:44:05.013 | 19,134 € | 1 | |
12.09. 08:06:20.199 | 19,026 € | 25 | |
06.09. 18:13:30.083 | 18,972 € | 100 | |
14.08. 16:35:55.308 | 16,814 € | 500 | |
01.08. 20:34:16.774 | 17,02 € | 150 | |
26.06. 08:54:01.873 | 16,803 € | 25 | |
31.05. 09:33:35.742 | 15,00 € | 50 | |
05.04. 08:20:43.683 | 16,59 € | 100 | |
18.10. 11:04:09.406 | 13,805 € | 150 | |
12.10. 14:36:49.380 | 13,962 € | 200 | |
10.10. 16:00:05.876 | 12,917 € | 200 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
21.12. 12:55:00 | 26 | 18,90 € | 19,10 € | 26 |
21.12. 12:52:00 | 26 | 18,90 € | 19,10 € | 26 |
21.12. 12:49:00 | 26 | 18,90 € | 19,10 € | 26 |
21.12. 12:46:00 | 26 | 18,90 € | 19,10 € | 26 |
21.12. 12:42:00 | 26 | 18,90 € | 19,10 € | 26 |
21.12. 12:39:00 | 26 | 18,90 € | 19,10 € | 26 |
21.12. 12:36:00 | 26 | 18,90 € | 19,10 € | 26 |
21.12. 12:33:00 | 26 | 18,90 € | 19,10 € | 26 |
21.12. 12:30:00 | 26 | 18,90 € | 19,10 € | 26 |
Stammdaten
WKN | A2DFZG |
ISIN | US98980A1051 |
Branche | Gütertransport |
Herkunft | China |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - USD |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 45,40 % |
Abstand 52W Hoch | 24,90 % |
Abstand 52W Tief | 28,38 % |
Vola 30 Tage | 14,63 % |
Vola 250 Tage | 42,40 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - USD |
Dividendenausschüttung in Mio. | - USD |
Performance
1 Woche | 18,300 | +3,825 | |
1 Monat | 18,850 | +0,796 | |
6 Monate | 19,900 | -4,523 | |
Lfd. Jahr | 18,950 | +0,264 | |
1 Jahr | 18,150 | +4,683 | |
3 Jahre | 24,600 | -22,764 | |
5 Jahre | 20,700 | -8,213 |