14,334€
0,14%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 14,20 | 14,40 | 13,94 | 14,06 | -1,80% | 5.024,00 |
| 24.04.2025 | 13,88 | 14,46 | 13,88 | 14,31 | -5,21% | 1.185,00 |
| 23.04.2025 | 14,80 | 15,21 | 14,80 | 15,10 | 1,68% | 7.491,00 |
| 22.04.2025 | 14,70 | 14,85 | 14,49 | 14,85 | -4,19% | 1.082,00 |
| 17.04.2025 | 15,70 | 15,87 | 15,40 | 15,50 | -1,27% | 1.911,00 |
| 16.04.2025 | 15,56 | 16,00 | 15,56 | 15,70 | -6,98% | 2.523,00 |
| 15.04.2025 | 16,44 | 16,90 | 16,44 | 16,88 | -1,82% | 1.430,00 |
| 14.04.2025 | 16,53 | 17,19 | 16,46 | 17,19 | 3,55% | 2.164,00 |
| 11.04.2025 | 16,43 | 16,60 | 16,09 | 16,60 | 3,75% | 2.361,00 |
| 10.04.2025 | 16,77 | 16,78 | 16,00 | 16,00 | 2,51% | 1.406,00 |
| 09.04.2025 | 15,70 | 16,29 | 15,20 | 15,61 | 0,70% | 3.612,00 |
| 08.04.2025 | 15,93 | 16,70 | 15,50 | 15,50 | -0,95% | 4.061,00 |
| 07.04.2025 | 14,90 | 15,80 | 14,33 | 15,65 | -3,17% | 2.732,00 |
| 04.04.2025 | 17,73 | 17,93 | 16,00 | 16,16 | -8,92% | 2.141,00 |
| 03.04.2025 | 17,94 | 17,94 | 17,20 | 17,74 | -6,23% | 1.718,00 |
| 02.04.2025 | 19,20 | 19,20 | 18,92 | 18,92 | -0,42% | 1.115,00 |
| 01.04.2025 | 19,11 | 19,11 | 19,00 | 19,00 | 0,50% | 410,00 |
| 31.03.2025 | 18,91 | 19,16 | 18,85 | 18,91 | -1,16% | 898,00 |
| 28.03.2025 | 19,57 | 19,57 | 19,13 | 19,13 | -2,71% | 505,00 |
| 27.03.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 1,81% | - |
| 26.03.2025 | 19,35 | 19,60 | 19,30 | 19,31 | 1,14% | 1.224,00 |
| 25.03.2025 | 19,21 | 19,46 | 19,09 | 19,09 | -3,92% | 1.365,00 |
| 24.03.2025 | 19,51 | 19,87 | 19,51 | 19,87 | 3,53% | 1.055,00 |
| 21.03.2025 | 19,52 | 19,58 | 19,19 | 19,19 | -3,80% | 19,00 |
| 20.03.2025 | 19,68 | 19,95 | 19,68 | 19,95 | -2,37% | 526,00 |
| 19.03.2025 | 20,73 | 20,76 | 20,44 | 20,44 | 0,32% | 1.073,00 |
| 18.03.2025 | 21,00 | 21,00 | 20,37 | 20,37 | -0,66% | 517,00 |
| 17.03.2025 | 20,00 | 20,51 | 19,79 | 20,51 | 4,09% | 142,00 |
| 14.03.2025 | 19,65 | 19,90 | 19,60 | 19,70 | 1,96% | 680,00 |
| 13.03.2025 | 18,55 | 19,32 | 18,42 | 19,32 | 7,09% | 1.234,00 |
| 12.03.2025 | 18,33 | 18,70 | 18,04 | 18,04 | -2,94% | 1.557,00 |
| 11.03.2025 | 18,73 | 19,05 | 18,59 | 18,59 | 0,04% | 890,00 |
| 10.03.2025 | 19,30 | 19,34 | 18,43 | 18,58 | -6,16% | 2.660,00 |
| 07.03.2025 | 20,32 | 20,60 | 19,80 | 19,80 | -2,58% | 3.986,00 |
| 06.03.2025 | 21,15 | 22,00 | 19,95 | 20,33 | 0,62% | 3.866,00 |
| 05.03.2025 | 19,78 | 20,20 | 19,65 | 20,20 | 2,02% | 1.677,00 |
| 04.03.2025 | 19,52 | 19,97 | 19,30 | 19,80 | 4,27% | 3.116,00 |
| 03.03.2025 | 19,47 | 19,70 | 18,99 | 18,99 | -3,36% | 4.072,00 |
| 28.02.2025 | 19,67 | 19,76 | 19,65 | 19,65 | -6,18% | 2.777,00 |
| 27.02.2025 | 20,75 | 20,95 | 20,36 | 20,95 | 3,77% | 1.935,00 |
| 26.02.2025 | 20,58 | 20,60 | 20,19 | 20,19 | 5,24% | 908,00 |
| 25.02.2025 | 18,95 | 19,24 | 18,92 | 19,18 | 0,79% | 965,00 |
| 24.02.2025 | 19,70 | 19,90 | 18,44 | 19,03 | -8,22% | 7.648,00 |
| 21.02.2025 | 19,41 | 20,74 | 19,41 | 20,74 | 4,46% | 2.374,00 |
| 20.02.2025 | 18,90 | 20,30 | 18,90 | 19,85 | 5,39% | 3.730,00 |
| 19.02.2025 | 18,80 | 18,89 | 18,62 | 18,83 | -1,08% | 1.081,00 |
| 18.02.2025 | 19,03 | 19,30 | 18,45 | 19,04 | -1,70% | 1.809,00 |
| 17.02.2025 | 19,50 | 19,50 | 19,32 | 19,37 | -1,30% | 3.095,00 |
| 14.02.2025 | 19,43 | 20,12 | 19,43 | 19,63 | 3,87% | 2.000,00 |
| 13.02.2025 | 19,15 | 19,15 | 18,49 | 18,89 | -0,57% | 2.045,00 |
| 12.02.2025 | 19,40 | 19,40 | 19,00 | 19,00 | -5,46% | 643,00 |
| 11.02.2025 | 20,18 | 20,18 | 19,58 | 20,10 | -1,23% | 3.273,00 |
| 10.02.2025 | 19,64 | 20,35 | 19,64 | 20,35 | 4,41% | 3.545,00 |
| 07.02.2025 | 19,25 | 19,84 | 19,25 | 19,49 | 0,44% | 6.974,00 |
| 06.02.2025 | 19,30 | 19,40 | 19,23 | 19,40 | 1,58% | 948,00 |
| 05.02.2025 | 19,10 | 19,30 | 19,10 | 19,10 | -6,09% | 348,00 |
| 04.02.2025 | 20,20 | 20,34 | 19,90 | 20,34 | 2,10% | 1.787,00 |
| 03.02.2025 | 19,10 | 19,97 | 18,75 | 19,92 | 0,62% | 8.378,00 |
| 31.01.2025 | 20,01 | 20,40 | 19,80 | 19,80 | -2,32% | 1.825,00 |
| 30.01.2025 | 19,50 | 20,27 | 19,14 | 20,27 | 3,95% | 951,00 |
| 29.01.2025 | 19,50 | 19,75 | 19,50 | 19,50 | 0,26% | 2.037,00 |
| 28.01.2025 | 19,15 | 19,45 | 19,12 | 19,45 | 2,14% | 4.056,00 |
| 27.01.2025 | 19,50 | 19,50 | 19,04 | 19,04 | -1,85% | 2.002,00 |
| 24.01.2025 | 19,00 | 19,40 | 18,80 | 19,40 | 5,54% | 1.616,00 |
| 23.01.2025 | 18,38 | 18,72 | 18,38 | 18,38 | -1,06% | 300,00 |
| 22.01.2025 | 18,54 | 18,95 | 18,54 | 18,58 | -1,91% | 1.605,00 |
| 21.01.2025 | 19,50 | 19,50 | 18,94 | 18,94 | -3,55% | 1.101,00 |
| 20.01.2025 | 19,30 | 19,64 | 19,30 | 19,64 | 6,27% | 1.495,00 |
| 17.01.2025 | 18,20 | 18,60 | 18,05 | 18,48 | 6,82% | 5.091,00 |
| 16.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,34% | 509,00 |
| 15.01.2025 | 16,85 | 17,18 | 16,85 | 16,90 | -0,27% | 126,00 |
| 14.01.2025 | 16,95 | 17,00 | 16,95 | 16,95 | 5,15% | 517,00 |
| 13.01.2025 | 16,00 | 16,24 | 15,96 | 16,12 | 0,99% | 1.401,00 |
| 10.01.2025 | 16,22 | 16,22 | 15,96 | 15,96 | -4,65% | 445,00 |
| 09.01.2025 | 16,50 | 16,75 | 16,50 | 16,74 | 0,83% | 112,00 |
| 08.01.2025 | 16,60 | 16,88 | 16,60 | 16,60 | -0,11% | 1.015,00 |
| 07.01.2025 | 16,40 | 16,92 | 16,40 | 16,62 | -1,17% | 425,00 |
| 06.01.2025 | 16,98 | 17,43 | 16,70 | 16,82 | -1,08% | 1.415,00 |
| 03.01.2025 | 16,50 | 17,00 | 16,50 | 17,00 | 1,66% | 1.737,00 |
| 02.01.2025 | 16,22 | 16,72 | 16,22 | 16,72 | 0,47% | 1.573,00 |
| 30.12.2024 | 16,80 | 16,92 | 16,59 | 16,64 | -0,99% | 713,00 |
| 27.12.2024 | 17,00 | 17,00 | 16,55 | 16,81 | -2,64% | 1.222,00 |
| 23.12.2024 | 17,10 | 17,35 | 17,10 | 17,27 | 1,56% | 828,00 |
| 20.12.2024 | 17,00 | 17,05 | 16,80 | 17,00 | -2,25% | 1.642,00 |
| 19.12.2024 | 17,40 | 17,40 | 17,33 | 17,39 | -0,74% | 31,00 |
| 18.12.2024 | 17,47 | 17,52 | 17,41 | 17,52 | 0,42% | 648,00 |
| 17.12.2024 | 17,30 | 17,60 | 17,30 | 17,45 | 0,86% | 1.172,00 |
| 16.12.2024 | 17,60 | 17,60 | 17,20 | 17,30 | -1,83% | 7.309,00 |
| 13.12.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -0,56% | 42,00 |
| 12.12.2024 | 18,10 | 18,40 | 17,72 | 17,72 | -3,67% | 2.603,00 |
| 11.12.2024 | 18,45 | 18,45 | 17,95 | 18,40 | -1,45% | 650,00 |
| 10.12.2024 | 18,87 | 18,98 | 18,60 | 18,67 | -4,29% | 336,00 |
| 09.12.2024 | 17,50 | 19,70 | 17,50 | 19,50 | 10,81% | 2.105,00 |
| 06.12.2024 | 17,60 | 17,64 | 17,60 | 17,60 | 2,74% | 17,00 |
| 05.12.2024 | 17,13 | 17,20 | 17,13 | 17,13 | 1,48% | 223,00 |
| 04.12.2024 | 17,46 | 17,46 | 16,88 | 16,88 | -3,93% | 1.327,00 |
| 03.12.2024 | 17,50 | 17,84 | 17,50 | 17,57 | -0,17% | 1.035,00 |
| 02.12.2024 | 17,80 | 17,89 | 17,60 | 17,60 | 0,58% | 981,00 |
| 29.11.2024 | 17,20 | 17,55 | 17,20 | 17,50 | 0,52% | 113,00 |
| 28.11.2024 | 17,20 | 17,65 | 17,20 | 17,41 | 0,60% | 13.680,00 |