15,013€
-0,43%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2025 | 14,05 | 14,11 | 13,95 | 13,95 | -3,13% | 4.449,00 |
| 25.06.2025 | 14,16 | 14,40 | 14,16 | 14,40 | 2,51% | 810,00 |
| 24.06.2025 | 13,76 | 14,05 | 13,73 | 14,05 | 1,56% | 81,00 |
| 23.06.2025 | 13,67 | 13,83 | 13,60 | 13,83 | 1,32% | 1.321,00 |
| 20.06.2025 | 13,65 | 13,95 | 13,60 | 13,65 | -2,14% | 2.483,00 |
| 19.06.2025 | 13,85 | 13,95 | 13,62 | 13,95 | -1,01% | 1.057,00 |
| 18.06.2025 | 14,29 | 14,29 | 14,09 | 14,09 | -3,31% | 1.514,00 |
| 17.06.2025 | 14,33 | 14,66 | 14,33 | 14,57 | 0,51% | 836,00 |
| 16.06.2025 | 14,24 | 14,50 | 14,24 | 14,50 | 2,10% | 75,00 |
| 13.06.2025 | 14,26 | 14,26 | 14,20 | 14,20 | -1,39% | 2,00 |
| 12.06.2025 | 14,50 | 14,50 | 14,40 | 14,40 | -3,36% | 1,00 |
| 11.06.2025 | 15,12 | 15,12 | 14,70 | 14,90 | 1,03% | 701,00 |
| 10.06.2025 | 14,61 | 14,85 | 14,60 | 14,75 | -1,15% | 1.138,00 |
| 09.06.2025 | 14,92 | 14,92 | 14,92 | 14,92 | 2,56% | - |
| 06.06.2025 | 14,26 | 14,55 | 14,26 | 14,55 | 1,03% | 306,00 |
| 05.06.2025 | 14,38 | 14,58 | 14,38 | 14,40 | -1,89% | 2.549,00 |
| 04.06.2025 | 14,38 | 14,68 | 14,34 | 14,68 | 1,24% | 1.029,00 |
| 03.06.2025 | 14,29 | 14,50 | 14,20 | 14,50 | 2,73% | 650,00 |
| 02.06.2025 | 14,13 | 14,13 | 14,10 | 14,11 | -1,95% | 130,00 |
| 30.05.2025 | 14,31 | 14,55 | 14,29 | 14,39 | -0,15% | 1.219,00 |
| 29.05.2025 | 14,70 | 14,80 | 14,42 | 14,42 | 1,16% | 1.441,00 |
| 28.05.2025 | 14,19 | 14,50 | 14,18 | 14,25 | -1,32% | 12.580,00 |
| 27.05.2025 | 14,25 | 14,64 | 14,08 | 14,44 | 0,63% | 1.025,00 |
| 26.05.2025 | 14,68 | 14,68 | 14,35 | 14,35 | -1,95% | 834,00 |
| 23.05.2025 | 14,80 | 15,05 | 14,64 | 14,64 | -2,80% | 1.298,00 |
| 22.05.2025 | 14,91 | 15,06 | 14,76 | 15,06 | 0,08% | 221,00 |
| 21.05.2025 | 15,07 | 15,07 | 14,73 | 15,05 | -0,11% | 972,00 |
| 20.05.2025 | 15,10 | 15,27 | 15,06 | 15,06 | 1,76% | 823,00 |
| 19.05.2025 | 14,78 | 14,95 | 14,74 | 14,80 | -3,25% | 724,00 |
| 16.05.2025 | 15,00 | 15,30 | 14,90 | 15,30 | 0,28% | 7.124,00 |
| 15.05.2025 | 15,50 | 15,55 | 15,26 | 15,26 | -4,88% | 1.493,00 |
| 14.05.2025 | 16,25 | 16,48 | 16,00 | 16,04 | -3,98% | 2.197,00 |
| 13.05.2025 | 15,90 | 16,93 | 15,77 | 16,70 | 1,24% | 2.639,00 |
| 12.05.2025 | 15,48 | 16,50 | 15,48 | 16,50 | 8,65% | 1.598,00 |
| 09.05.2025 | 14,93 | 15,22 | 14,86 | 15,19 | 0,57% | 6.011,00 |
| 08.05.2025 | 15,20 | 15,20 | 14,90 | 15,10 | 0,00% | 752,00 |
| 07.05.2025 | 14,88 | 15,10 | 14,88 | 15,10 | -0,92% | 729,00 |
| 06.05.2025 | 14,95 | 15,30 | 14,90 | 15,24 | 1,59% | 5.933,00 |
| 05.05.2025 | 15,27 | 15,27 | 14,96 | 15,00 | 0,01% | 631,00 |
| 02.05.2025 | 15,12 | 15,24 | 14,90 | 15,00 | 4,90% | 1.604,00 |
| 30.04.2025 | 14,33 | 14,40 | 14,04 | 14,30 | -2,95% | 1.280,00 |