12,720€
0,73%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 12,95 | 13,10 | 12,49 | 12,63 | -1,47% | 12.758,00 |
| 14.11.2025 | 12,90 | 13,10 | 12,55 | 12,82 | -3,73% | 19.159,00 |
| 13.11.2025 | 13,70 | 13,92 | 13,31 | 13,31 | -1,16% | 3.640,00 |
| 12.11.2025 | 13,79 | 13,96 | 13,47 | 13,47 | -2,04% | 2.822,00 |
| 11.11.2025 | 13,51 | 13,75 | 13,51 | 13,75 | -0,09% | 42,00 |
| 10.11.2025 | 13,78 | 13,90 | 13,76 | 13,76 | 3,52% | 10.554,00 |
| 07.11.2025 | 13,78 | 13,92 | 13,29 | 13,29 | -5,68% | 2.178,00 |
| 06.11.2025 | 13,97 | 14,25 | 13,82 | 14,09 | 2,13% | 5.003,00 |
| 05.11.2025 | 13,60 | 13,97 | 13,60 | 13,80 | -0,68% | 11.010,00 |
| 04.11.2025 | 13,92 | 14,00 | 13,70 | 13,89 | -1,46% | 7.034,00 |
| 03.11.2025 | 14,42 | 14,42 | 14,10 | 14,10 | -1,76% | 2.546,00 |
| 31.10.2025 | 14,30 | 14,35 | 14,30 | 14,35 | 0,07% | 10.789,00 |
| 30.10.2025 | 14,70 | 14,70 | 14,30 | 14,34 | -4,40% | 1.000,00 |
| 29.10.2025 | 14,70 | 15,05 | 14,70 | 15,00 | 2,39% | 644,00 |
| 28.10.2025 | 14,50 | 14,65 | 14,36 | 14,65 | 0,81% | 1.520,00 |
| 27.10.2025 | 14,73 | 14,82 | 14,53 | 14,53 | 1,27% | 2.691,00 |
| 24.10.2025 | 14,15 | 14,35 | 14,15 | 14,35 | 1,90% | 1.146,00 |
| 23.10.2025 | 14,15 | 14,34 | 14,08 | 14,08 | 0,73% | 1.123,00 |
| 22.10.2025 | 13,98 | 14,12 | 13,98 | 13,98 | -1,41% | 1.255,00 |
| 21.10.2025 | 14,18 | 14,35 | 14,18 | 14,18 | -0,28% | 5.834,00 |
| 20.10.2025 | 14,00 | 14,23 | 14,00 | 14,22 | 1,57% | 1.521,00 |
| 17.10.2025 | 13,70 | 14,00 | 13,50 | 14,00 | -0,84% | 17.802,00 |
| 16.10.2025 | 13,95 | 14,31 | 13,95 | 14,12 | -2,37% | 1.302,00 |
| 15.10.2025 | 14,11 | 14,46 | 14,05 | 14,46 | 3,18% | 1.021,00 |
| 14.10.2025 | 14,18 | 14,26 | 13,94 | 14,01 | -1,78% | 2.757,00 |
| 13.10.2025 | 13,90 | 14,35 | 13,90 | 14,27 | 2,78% | 9.452,00 |
| 10.10.2025 | 14,61 | 14,65 | 13,42 | 13,88 | -6,57% | 7.247,00 |
| 09.10.2025 | 15,00 | 15,20 | 14,66 | 14,86 | -0,15% | 2.232,00 |
| 08.10.2025 | 14,80 | 15,00 | 14,80 | 14,88 | -1,90% | 4.291,00 |
| 07.10.2025 | 15,37 | 15,61 | 15,00 | 15,17 | -2,51% | 11.372,00 |
| 06.10.2025 | 15,25 | 15,56 | 15,05 | 15,56 | 1,05% | 12.918,00 |
| 03.10.2025 | 15,18 | 15,55 | 15,18 | 15,40 | 0,00% | 4.636,00 |
| 02.10.2025 | 15,59 | 15,83 | 15,40 | 15,40 | -0,67% | 495,00 |
| 01.10.2025 | 15,05 | 15,50 | 14,69 | 15,50 | 3,72% | 2.812,00 |
| 30.09.2025 | 15,01 | 15,26 | 14,88 | 14,94 | -3,20% | 2.930,00 |
| 29.09.2025 | 15,09 | 15,44 | 15,09 | 15,44 | 3,20% | 1.966,00 |
| 26.09.2025 | 15,00 | 15,07 | 14,74 | 14,96 | -2,00% | 2.115,00 |
| 25.09.2025 | 15,16 | 15,34 | 15,00 | 15,27 | 1,79% | 5.356,00 |
| 24.09.2025 | 14,28 | 15,32 | 14,26 | 15,00 | 7,90% | 31.512,00 |
| 23.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -5,22% | - |
| 22.09.2025 | 15,18 | 15,18 | 14,60 | 14,67 | -3,04% | 22.426,00 |
| 19.09.2025 | 15,20 | 15,41 | 15,05 | 15,13 | 0,32% | 5.831,00 |
| 18.09.2025 | 14,69 | 15,08 | 14,62 | 15,08 | 1,88% | 4.139,00 |
| 17.09.2025 | 14,80 | 15,15 | 14,64 | 14,80 | 2,92% | 7.189,00 |
| 16.09.2025 | 14,16 | 14,38 | 13,98 | 14,38 | 2,23% | 2.067,00 |
| 15.09.2025 | 14,40 | 14,85 | 14,07 | 14,07 | -1,98% | 9.980,00 |
| 12.09.2025 | 14,67 | 14,67 | 14,35 | 14,35 | 0,38% | 3.373,00 |
| 10.09.2025 | 14,68 | 14,68 | 14,09 | 14,30 | 6,41% | 4.770,00 |
| 08.09.2025 | 13,51 | 13,51 | 13,43 | 13,44 | 1,30% | 5,00 |
| 05.09.2025 | 13,26 | 13,52 | 13,26 | 13,26 | 0,47% | 157,00 |
| 04.09.2025 | 13,20 | 13,33 | 13,20 | 13,20 | 0,36% | 1.140,00 |
| 03.09.2025 | 13,25 | 13,40 | 13,15 | 13,15 | -0,11% | 566,00 |
| 02.09.2025 | 13,20 | 13,38 | 12,95 | 13,17 | -0,17% | 3.371,00 |
| 01.09.2025 | 13,41 | 13,49 | 13,08 | 13,19 | -3,03% | 343,00 |
| 29.08.2025 | 12,83 | 13,60 | 12,81 | 13,60 | 5,97% | 4.802,00 |
| 28.08.2025 | 12,92 | 13,00 | 12,68 | 12,83 | -3,88% | 10.468,00 |
| 27.08.2025 | 13,50 | 13,85 | 13,35 | 13,35 | -2,40% | 13.150,00 |
| 26.08.2025 | 13,81 | 13,81 | 13,68 | 13,68 | -1,44% | 645,00 |
| 25.08.2025 | 13,71 | 13,88 | 13,70 | 13,88 | 3,72% | 800,00 |
| 22.08.2025 | 13,20 | 13,76 | 13,20 | 13,38 | -0,87% | 5.608,00 |
| 21.08.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 0,73% | 737,00 |
| 20.08.2025 | 13,55 | 13,55 | 13,40 | 13,40 | 0,01% | 501,00 |
| 19.08.2025 | 13,70 | 13,76 | 13,40 | 13,40 | -4,63% | 2.410,00 |
| 18.08.2025 | 13,56 | 14,05 | 13,47 | 14,05 | 5,16% | 2.620,00 |
| 15.08.2025 | 13,28 | 13,36 | 13,18 | 13,36 | -1,05% | 1.360,00 |
| 14.08.2025 | 13,75 | 13,90 | 13,50 | 13,50 | -2,05% | 2.127,00 |
| 13.08.2025 | 13,72 | 13,78 | 13,72 | 13,78 | 1,61% | 26,00 |
| 12.08.2025 | 13,30 | 13,84 | 13,30 | 13,57 | -0,83% | 12.313,00 |
| 11.08.2025 | 13,50 | 13,68 | 13,24 | 13,68 | 1,71% | 526,00 |
| 08.08.2025 | 13,39 | 13,64 | 13,34 | 13,45 | -2,18% | 712,00 |
| 07.08.2025 | 13,60 | 13,75 | 13,50 | 13,75 | 3,77% | 1.678,00 |
| 06.08.2025 | 13,45 | 13,60 | 13,25 | 13,25 | -3,27% | 631,00 |
| 05.08.2025 | 13,45 | 13,70 | 13,45 | 13,70 | -0,29% | 569,00 |
| 04.08.2025 | 13,55 | 13,78 | 13,55 | 13,74 | 2,97% | 2.913,00 |
| 01.08.2025 | 13,90 | 13,93 | 13,34 | 13,34 | -4,70% | 6.140,00 |
| 31.07.2025 | 13,67 | 14,26 | 13,60 | 14,00 | 0,79% | 8.675,00 |
| 30.07.2025 | 13,89 | 14,30 | 13,89 | 13,89 | -0,79% | 1.703,00 |
| 29.07.2025 | 14,12 | 14,35 | 14,00 | 14,00 | -3,45% | 12.393,00 |
| 28.07.2025 | 14,40 | 14,57 | 14,40 | 14,50 | 3,47% | 1.989,00 |
| 25.07.2025 | 14,30 | 14,36 | 14,01 | 14,01 | -4,33% | 548,00 |
| 24.07.2025 | 14,43 | 14,73 | 14,31 | 14,65 | 0,98% | 1.710,00 |
| 23.07.2025 | 14,47 | 14,70 | 14,42 | 14,51 | 2,59% | 153,00 |
| 22.07.2025 | 14,10 | 14,14 | 14,10 | 14,14 | -1,57% | 57,00 |
| 21.07.2025 | 14,67 | 14,67 | 14,15 | 14,37 | -2,35% | 229,00 |
| 18.07.2025 | 13,85 | 14,71 | 13,85 | 14,71 | 5,46% | 714,00 |
| 17.07.2025 | 13,54 | 13,95 | 13,47 | 13,95 | 1,99% | 471,00 |
| 16.07.2025 | 13,64 | 13,68 | 13,55 | 13,68 | 0,97% | 305,00 |
| 15.07.2025 | 13,37 | 13,58 | 13,37 | 13,55 | 2,30% | 49,00 |
| 14.07.2025 | 13,28 | 13,28 | 13,18 | 13,24 | 0,26% | 115,00 |
| 11.07.2025 | 13,58 | 13,58 | 13,21 | 13,21 | -0,63% | 65,00 |
| 10.07.2025 | 13,36 | 13,57 | 13,29 | 13,29 | -2,81% | 466,00 |
| 09.07.2025 | 14,00 | 14,00 | 13,44 | 13,68 | -3,01% | 1.151,00 |
| 08.07.2025 | 13,73 | 14,10 | 13,70 | 14,10 | 3,66% | 1.016,00 |
| 07.07.2025 | 13,60 | 13,90 | 13,60 | 13,60 | 0,19% | 6.274,00 |
| 04.07.2025 | 13,37 | 13,58 | 13,36 | 13,58 | -2,64% | 522,00 |
| 03.07.2025 | 13,65 | 13,94 | 13,39 | 13,94 | 0,39% | 765,00 |
| 02.07.2025 | 13,77 | 14,08 | 13,77 | 13,89 | 1,37% | 877,00 |
| 01.07.2025 | 13,75 | 13,75 | 13,70 | 13,70 | -0,71% | 34,00 |
| 30.06.2025 | 13,93 | 14,10 | 13,80 | 13,80 | -1,79% | 1.239,00 |
| 27.06.2025 | 14,08 | 14,32 | 14,05 | 14,05 | 0,73% | 1.151,00 |