12,282€
-2,66%
Echtzeit-Aktienkurs JD.COM. INC. A
Bid:
Ask:
Aktienkurse zur JD.COM. INC. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 12,22 | 12,30 | 12,15 | 12,18 | -3,44% | 7.442,00 |
| 01.04.2026 | 12,62 | 12,62 | 12,35 | 12,62 | -0,33% | 384,00 |
| 31.03.2026 | 12,45 | 12,66 | 12,45 | 12,66 | 1,75% | 505,00 |
| 30.03.2026 | 12,45 | 12,67 | 12,44 | 12,44 | -1,47% | 187,00 |
| 27.03.2026 | 12,57 | 12,81 | 12,40 | 12,63 | 0,78% | 1.846,00 |
| 26.03.2026 | 12,66 | 12,66 | 12,50 | 12,53 | -0,03% | 1.139,00 |
| 25.03.2026 | 12,14 | 12,53 | 12,14 | 12,53 | 7,77% | 504,00 |
| 24.03.2026 | 11,62 | 11,78 | 11,62 | 11,63 | 0,03% | 1.002,00 |
| 23.03.2026 | 11,44 | 11,79 | 11,44 | 11,63 | -1,31% | 171,00 |
| 20.03.2026 | 11,78 | 11,92 | 11,78 | 11,78 | -2,64% | 2.387,00 |
| 19.03.2026 | 12,25 | 12,25 | 12,10 | 12,10 | -1,47% | 1.039,00 |
| 18.03.2026 | 12,62 | 12,62 | 12,28 | 12,28 | -0,82% | 1.087,00 |
| 17.03.2026 | 12,49 | 12,60 | 12,38 | 12,38 | -2,38% | 2.585,00 |
| 16.03.2026 | 12,55 | 12,70 | 12,38 | 12,68 | 3,54% | 1.133,00 |
| 13.03.2026 | 12,20 | 12,34 | 12,08 | 12,25 | 1,59% | 1.657,00 |
| 12.03.2026 | 12,15 | 12,24 | 11,98 | 12,06 | 0,45% | 810,00 |
| 11.03.2026 | 11,84 | 12,00 | 11,84 | 12,00 | -0,61% | 840,00 |
| 10.03.2026 | 11,80 | 12,08 | 11,78 | 12,08 | 2,90% | 2.756,00 |
| 09.03.2026 | 11,56 | 11,88 | 11,36 | 11,74 | 4,30% | 6.281,00 |
| 06.03.2026 | 11,50 | 11,76 | 11,25 | 11,25 | 5,75% | 1.340,00 |
| 05.03.2026 | 10,80 | 11,00 | 10,64 | 10,64 | -3,81% | 2.584,00 |
| 04.03.2026 | 10,90 | 11,06 | 10,65 | 11,06 | -1,04% | 17.938,00 |
| 03.03.2026 | 11,00 | 11,18 | 10,86 | 11,18 | -0,36% | 10.593,00 |
| 02.03.2026 | 11,11 | 11,22 | 11,00 | 11,22 | -0,37% | 3.074,00 |
| 27.02.2026 | 11,26 | 11,26 | 11,26 | 11,26 | 0,34% | 470,00 |
| 26.02.2026 | 11,42 | 11,42 | 11,22 | 11,22 | -3,90% | 615,00 |
| 25.02.2026 | 11,50 | 11,68 | 11,50 | 11,68 | -1,35% | 360,00 |
| 24.02.2026 | 11,58 | 11,84 | 11,52 | 11,84 | 1,54% | 1.773,00 |
| 23.02.2026 | 11,66 | 11,90 | 11,66 | 11,66 | 0,34% | 11.614,00 |
| 20.02.2026 | 11,50 | 11,62 | 11,30 | 11,62 | 0,99% | 11.447,00 |
| 19.02.2026 | 11,50 | 11,51 | 11,50 | 11,51 | -1,66% | 445,00 |
| 18.02.2026 | 11,42 | 11,70 | 11,42 | 11,70 | 1,04% | 974,00 |
| 17.02.2026 | 11,33 | 11,58 | 11,33 | 11,58 | 2,19% | 4.270,00 |
| 16.02.2026 | 11,33 | 11,50 | 11,33 | 11,33 | 0,00% | 53,00 |
| 13.02.2026 | 11,33 | 11,48 | 11,33 | 11,33 | -1,68% | 559,00 |
| 12.02.2026 | 11,60 | 11,60 | 11,21 | 11,53 | -4,03% | 2.355,00 |
| 11.02.2026 | 11,75 | 12,01 | 11,61 | 12,01 | 1,78% | 345,00 |
| 10.02.2026 | 11,93 | 11,93 | 11,75 | 11,80 | 1,27% | 940,00 |
| 09.02.2026 | 12,17 | 12,17 | 11,65 | 11,65 | -2,17% | 708,00 |
| 06.02.2026 | 11,47 | 11,91 | 11,47 | 11,91 | 1,36% | 2.053,00 |
| 05.02.2026 | 11,66 | 11,95 | 11,66 | 11,75 | 1,28% | 2.108,00 |
| 04.02.2026 | 11,73 | 11,89 | 11,60 | 11,60 | -1,68% | 276,00 |
| 03.02.2026 | 11,90 | 12,05 | 11,78 | 11,80 | -2,07% | 7.606,00 |
| 02.02.2026 | 11,94 | 12,05 | 11,81 | 12,05 | -0,51% | 1.574,00 |
| 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 |