13,450€
-3,93%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.04.2025 | 14,80 | 14,80 | 14,50 | 14,73 | 0,50% | 822,00 |
| 28.04.2025 | 14,44 | 14,66 | 14,19 | 14,66 | 4,30% | 2.416,00 |
| 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 |