12,175€
0,52%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 12,11 | 12,16 | 12,11 | 12,11 | 0,00% | 761,00 |
| 29.01.2026 | 12,20 | 12,30 | 12,11 | 12,11 | -0,88% | 3.282,00 |
| 28.01.2026 | 12,39 | 12,46 | 12,22 | 12,22 | -0,16% | 2.770,00 |
| 27.01.2026 | 12,34 | 12,44 | 12,22 | 12,24 | -3,92% | 1.358,00 |
| 26.01.2026 | 12,70 | 12,77 | 12,50 | 12,74 | 1,11% | 4.140,00 |
| 23.01.2026 | 12,54 | 12,80 | 12,54 | 12,60 | -1,79% | 11.338,00 |
| 22.01.2026 | 12,40 | 12,90 | 12,31 | 12,83 | 4,29% | 21.944,00 |
| 21.01.2026 | 12,22 | 12,55 | 12,22 | 12,30 | 0,02% | 19.963,00 |
| 20.01.2026 | 12,41 | 12,52 | 12,19 | 12,30 | -1,60% | 26.621,00 |
| 19.01.2026 | 12,40 | 12,50 | 12,30 | 12,50 | 0,16% | 18.104,00 |
| 16.01.2026 | 12,48 | 12,66 | 12,48 | 12,48 | -2,79% | 2.960,00 |
| 15.01.2026 | 12,58 | 12,84 | 12,58 | 12,84 | -0,33% | 700,00 |
| 14.01.2026 | 12,68 | 12,88 | 12,68 | 12,88 | -1,36% | 1.646,00 |
| 13.01.2026 | 12,99 | 13,06 | 12,82 | 13,06 | -2,64% | 7.767,00 |
| 12.01.2026 | 12,76 | 13,41 | 12,65 | 13,41 | 6,01% | 6.220,00 |
| 09.01.2026 | 12,60 | 12,78 | 12,60 | 12,65 | 1,70% | 759,00 |
| 08.01.2026 | 12,18 | 12,44 | 12,18 | 12,44 | 0,88% | 1.799,00 |
| 07.01.2026 | 12,58 | 12,58 | 12,33 | 12,33 | -3,28% | 1.899,00 |
| 06.01.2026 | 12,57 | 12,75 | 12,54 | 12,75 | 0,79% | 1.069,00 |
| 05.01.2026 | 12,40 | 12,65 | 12,40 | 12,65 | 2,83% | 4.198,00 |
| 02.01.2026 | 12,50 | 12,80 | 12,30 | 12,30 | 0,75% | 2.916,00 |
| 30.12.2025 | 12,31 | 12,31 | 12,19 | 12,21 | 0,83% | 40,00 |
| 29.12.2025 | 12,00 | 12,44 | 12,00 | 12,11 | -3,10% | 3.914,00 |
| 23.12.2025 | 12,24 | 12,50 | 12,13 | 12,50 | 2,76% | 931,00 |
| 22.12.2025 | 12,18 | 12,18 | 12,16 | 12,16 | -2,61% | 699,00 |
| 19.12.2025 | 12,18 | 12,49 | 12,09 | 12,49 | 2,65% | 410,00 |
| 18.12.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -1,62% | - |
| 17.12.2025 | 12,22 | 12,37 | 12,11 | 12,37 | 2,67% | 362,00 |
| 16.12.2025 | 12,10 | 12,10 | 12,03 | 12,04 | -2,87% | 4.238,00 |
| 15.12.2025 | 12,41 | 12,46 | 12,20 | 12,40 | -1,20% | 15.795,00 |
| 12.12.2025 | 12,53 | 12,81 | 12,53 | 12,55 | 0,38% | 3.948,00 |
| 11.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,81% | 6,00 |
| 10.12.2025 | 12,59 | 12,75 | 12,57 | 12,60 | 0,33% | 4.046,00 |
| 09.12.2025 | 12,70 | 12,82 | 12,50 | 12,56 | -1,21% | 1.628,00 |
| 08.12.2025 | 12,84 | 12,84 | 12,71 | 12,72 | -2,17% | 1.020,00 |
| 05.12.2025 | 12,82 | 13,00 | 12,82 | 13,00 | 2,35% | 966,00 |
| 04.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,02% | 29,00 |
| 03.12.2025 | 12,70 | 12,85 | 12,70 | 12,70 | -2,43% | 700,00 |
| 02.12.2025 | 12,75 | 13,02 | 12,74 | 13,02 | 0,60% | 4.380,00 |
| 01.12.2025 | 13,00 | 13,06 | 12,94 | 12,94 | -0,46% | 1.104,00 |
| 28.11.2025 | 12,87 | 13,08 | 12,84 | 13,00 | 0,00% | 1.659,00 |
| 27.11.2025 | 12,75 | 13,00 | 12,75 | 13,00 | 2,20% | 3.105,00 |
| 26.11.2025 | 12,73 | 12,92 | 12,72 | 12,72 | 1,76% | 1.086,00 |
| 25.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,02% | 301,00 |
| 24.11.2025 | 12,52 | 12,52 | 12,50 | 12,50 | 2,54% | 6,00 |
| 21.11.2025 | 12,30 | 12,30 | 12,02 | 12,19 | 0,00% | 1.203,00 |
| 20.11.2025 | 12,55 | 12,84 | 12,19 | 12,19 | -4,33% | 4.890,00 |
| 19.11.2025 | 12,54 | 12,84 | 12,44 | 12,74 | 0,76% | 5.673,00 |
| 18.11.2025 | 12,57 | 12,71 | 12,55 | 12,65 | 0,16% | 207,00 |
| 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 |