18,329€
-0,38%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2024 | 18,35 | 18,52 | 18,18 | 18,38 | -0,10% | 358,00 |
| 18.10.2024 | 18,50 | 19,12 | 18,40 | 18,40 | 3,28% | 2.072,00 |
| 17.10.2024 | 18,66 | 18,66 | 17,81 | 17,81 | -4,02% | 2.886,00 |
| 16.10.2024 | 18,52 | 19,00 | 18,25 | 18,56 | 1,52% | 1.401,00 |
| 15.10.2024 | 19,22 | 19,22 | 18,28 | 18,28 | -8,50% | 3.327,00 |
| 14.10.2024 | 20,17 | 20,92 | 19,79 | 19,98 | -0,10% | 2.438,00 |
| 11.10.2024 | 19,59 | 20,00 | 19,06 | 20,00 | 1,37% | 9.315,00 |
| 10.10.2024 | 19,78 | 19,94 | 19,48 | 19,73 | -0,38% | 2.004,00 |
| 09.10.2024 | 19,48 | 19,81 | 18,73 | 19,81 | -0,97% | 4.329,00 |
| 08.10.2024 | 19,80 | 20,08 | 18,71 | 20,00 | -2,75% | 13.850,00 |
| 07.10.2024 | 21,41 | 21,74 | 20,00 | 20,57 | -1,72% | 1.877,00 |
| 04.10.2024 | 21,13 | 21,25 | 20,52 | 20,93 | 6,91% | 540,00 |
| 03.10.2024 | 20,13 | 20,25 | 19,57 | 19,57 | -3,49% | 2.690,00 |
| 02.10.2024 | 21,65 | 21,74 | 20,28 | 20,28 | 7,37% | 13.448,00 |
| 01.10.2024 | 17,70 | 19,00 | 17,70 | 18,89 | 4,93% | 8.056,00 |
| 30.09.2024 | 19,70 | 19,70 | 18,00 | 18,00 | 1,25% | 8.093,00 |
| 27.09.2024 | 17,24 | 17,78 | 17,24 | 17,78 | 5,12% | 3.473,00 |
| 26.09.2024 | 15,89 | 17,10 | 15,70 | 16,91 | 15,49% | 8.113,00 |
| 25.09.2024 | 14,36 | 14,80 | 14,35 | 14,64 | -2,37% | 1.219,00 |
| 24.09.2024 | 13,98 | 15,00 | 13,98 | 15,00 | 12,80% | 3.165,00 |
| 23.09.2024 | 13,05 | 13,34 | 13,03 | 13,30 | 3,49% | 2.464,00 |
| 20.09.2024 | 12,87 | 12,87 | 12,85 | 12,85 | 1,29% | 577,00 |
| 19.09.2024 | 12,74 | 12,90 | 12,66 | 12,69 | 5,35% | 1.869,00 |
| 18.09.2024 | 12,04 | 12,24 | 12,04 | 12,04 | -1,54% | 220,00 |
| 17.09.2024 | 11,96 | 12,33 | 11,95 | 12,23 | 5,49% | 1.910,00 |
| 16.09.2024 | 11,79 | 11,89 | 11,59 | 11,59 | -2,41% | 239,00 |
| 13.09.2024 | 12,01 | 12,01 | 11,88 | 11,88 | -1,82% | 895,00 |
| 12.09.2024 | 12,27 | 12,27 | 12,10 | 12,10 | 1,60% | 627,00 |
| 11.09.2024 | 11,72 | 12,05 | 11,53 | 11,91 | 0,74% | 1.029,00 |
| 10.09.2024 | 11,83 | 11,83 | 11,82 | 11,82 | 2,34% | 14,00 |
| 09.09.2024 | 11,57 | 11,75 | 11,55 | 11,55 | -0,50% | 486,00 |
| 06.09.2024 | 12,00 | 12,00 | 11,56 | 11,61 | -3,27% | 606,00 |
| 05.09.2024 | 12,00 | 12,01 | 12,00 | 12,00 | -0,08% | 43,00 |
| 04.09.2024 | 12,19 | 12,39 | 12,01 | 12,01 | 0,42% | 1.163,00 |
| 03.09.2024 | 12,03 | 12,03 | 11,96 | 11,96 | -1,87% | 30,00 |
| 02.09.2024 | 12,06 | 12,19 | 11,92 | 12,19 | -2,04% | 740,00 |
| 30.08.2024 | 12,44 | 12,44 | 12,18 | 12,44 | 5,53% | 1.230,00 |
| 29.08.2024 | 11,74 | 11,79 | 11,73 | 11,79 | 2,36% | 66,00 |
| 28.08.2024 | 11,86 | 11,86 | 11,52 | 11,52 | -2,39% | 2.837,00 |
| 27.08.2024 | 11,57 | 12,00 | 11,57 | 11,80 | 2,61% | 21,00 |
| 26.08.2024 | 11,96 | 11,96 | 11,48 | 11,50 | -2,61% | 2.853,00 |
| 23.08.2024 | 12,10 | 12,10 | 11,81 | 11,81 | 0,07% | 17,00 |
| 22.08.2024 | 11,96 | 12,06 | 11,80 | 11,80 | -0,82% | 67,00 |
| 21.08.2024 | 11,60 | 11,98 | 11,60 | 11,90 | -4,26% | 1.677,00 |
| 20.08.2024 | 12,91 | 13,12 | 12,43 | 12,43 | -4,30% | 605,00 |
| 19.08.2024 | 13,04 | 13,04 | 12,97 | 12,99 | 1,60% | 110,00 |
| 16.08.2024 | 12,60 | 12,78 | 12,36 | 12,78 | 4,65% | 4.422,00 |
| 15.08.2024 | 11,37 | 12,50 | 11,37 | 12,22 | 4,57% | 1.629,00 |
| 14.08.2024 | 11,72 | 11,98 | 11,68 | 11,68 | -0,31% | 2.260,00 |
| 13.08.2024 | 11,71 | 11,90 | 11,71 | 11,72 | -3,95% | 977,00 |
| 12.08.2024 | 11,66 | 12,20 | 11,66 | 12,20 | 4,43% | 4.066,00 |
| 09.08.2024 | 11,69 | 11,87 | 11,68 | 11,68 | -0,27% | 511,00 |
| 08.08.2024 | 11,53 | 11,84 | 11,52 | 11,71 | 0,64% | 1.071,00 |
| 07.08.2024 | 11,65 | 11,87 | 11,64 | 11,64 | -0,34% | 611,00 |
| 06.08.2024 | 11,39 | 11,68 | 11,35 | 11,68 | 1,14% | 2.807,00 |
| 05.08.2024 | 11,11 | 11,55 | 10,88 | 11,55 | -0,09% | 4.160,00 |
| 02.08.2024 | 11,68 | 11,68 | 11,48 | 11,56 | -1,57% | 481,00 |
| 01.08.2024 | 11,80 | 11,96 | 11,74 | 11,74 | -3,34% | 58,00 |
| 31.07.2024 | 12,17 | 12,17 | 12,15 | 12,15 | 1,47% | 9,00 |
| 30.07.2024 | 11,98 | 11,98 | 11,97 | 11,97 | -3,53% | 9,00 |
| 29.07.2024 | 12,20 | 12,41 | 12,09 | 12,41 | 3,06% | 2.070,00 |
| 26.07.2024 | 12,04 | 12,20 | 12,00 | 12,04 | -0,53% | 528,00 |
| 25.07.2024 | 11,77 | 12,20 | 11,67 | 12,11 | 3,19% | 3.839,00 |
| 24.07.2024 | 11,95 | 11,95 | 11,73 | 11,73 | -2,41% | 1.680,00 |
| 23.07.2024 | 12,02 | 12,22 | 12,02 | 12,02 | -1,62% | 121,00 |
| 22.07.2024 | 12,16 | 12,36 | 12,15 | 12,22 | 1,83% | 572,00 |
| 19.07.2024 | 12,03 | 12,23 | 11,96 | 12,00 | 0,15% | 1.638,00 |
| 18.07.2024 | 12,40 | 12,55 | 11,98 | 11,98 | -3,76% | 1.444,00 |
| 17.07.2024 | 12,51 | 12,74 | 12,45 | 12,45 | 1,33% | 1.848,00 |
| 16.07.2024 | 12,22 | 12,45 | 12,22 | 12,29 | 0,28% | 662,00 |
| 15.07.2024 | 12,65 | 12,65 | 12,25 | 12,25 | -6,86% | 2.828,00 |
| 12.07.2024 | 13,17 | 13,40 | 13,15 | 13,15 | 2,59% | 3.002,00 |
| 11.07.2024 | 12,53 | 13,00 | 12,46 | 12,82 | 4,16% | 1.500,00 |
| 10.07.2024 | 12,28 | 12,31 | 12,20 | 12,31 | -0,89% | 1.259,00 |
| 09.07.2024 | 12,08 | 12,42 | 12,05 | 12,42 | 3,26% | 1.943,00 |
| 08.07.2024 | 12,07 | 12,20 | 12,00 | 12,03 | -4,72% | 706,00 |
| 05.07.2024 | 12,09 | 12,62 | 11,98 | 12,62 | 3,88% | 419,00 |
| 04.07.2024 | 12,16 | 12,16 | 12,07 | 12,15 | -2,16% | 55,00 |
| 03.07.2024 | 12,37 | 12,42 | 12,13 | 12,42 | 2,56% | 4.516,00 |
| 02.07.2024 | 11,92 | 12,11 | 11,92 | 12,11 | 1,24% | 853,00 |
| 01.07.2024 | 12,19 | 12,20 | 11,75 | 11,96 | -1,47% | 1.047,00 |
| 28.06.2024 | 12,28 | 12,30 | 12,14 | 12,14 | -2,10% | 1.503,00 |
| 27.06.2024 | 12,54 | 12,54 | 12,40 | 12,40 | -3,65% | 750,00 |
| 26.06.2024 | 12,88 | 12,90 | 12,84 | 12,87 | 0,22% | 53,00 |
| 25.06.2024 | 12,88 | 13,10 | 12,84 | 12,84 | -3,46% | 486,00 |
| 24.06.2024 | 12,92 | 13,30 | 12,91 | 13,30 | 0,56% | 1.013,00 |
| 21.06.2024 | 13,09 | 13,23 | 13,00 | 13,23 | -0,56% | 682,00 |
| 20.06.2024 | 13,36 | 13,36 | 13,30 | 13,30 | -2,23% | 109,00 |
| 19.06.2024 | 13,62 | 13,64 | 13,60 | 13,61 | 1,14% | 34,00 |
| 18.06.2024 | 13,41 | 13,45 | 13,40 | 13,45 | 0,16% | 26,00 |
| 17.06.2024 | 13,45 | 13,64 | 13,40 | 13,43 | -0,74% | 1.699,00 |
| 14.06.2024 | 13,57 | 13,73 | 13,53 | 13,53 | -1,30% | 1.962,00 |
| 13.06.2024 | 13,52 | 13,72 | 13,52 | 13,71 | -0,09% | 513,00 |
| 12.06.2024 | 13,55 | 13,72 | 13,54 | 13,72 | 1,31% | 607,00 |
| 11.06.2024 | 13,56 | 13,85 | 13,54 | 13,54 | -1,30% | 4.267,00 |
| 10.06.2024 | 13,56 | 13,72 | 13,54 | 13,72 | 1,11% | 621,00 |
| 07.06.2024 | 13,36 | 13,70 | 13,35 | 13,57 | -0,63% | 1.092,00 |
| 06.06.2024 | 13,59 | 13,66 | 13,59 | 13,66 | -2,47% | 80,00 |
| 05.06.2024 | 14,09 | 14,09 | 14,00 | 14,00 | 0,32% | 729,00 |
| 04.06.2024 | 13,68 | 13,96 | 13,60 | 13,96 | 2,17% | 689,00 |