11,571€
0,43%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 11,39 | 11,39 | 11,39 | 11,39 | -1,13% | - |
| 09.09.2026 | 11,50 | 11,52 | 11,50 | 11,52 | -1,87% | 21,00 |
| 08.09.2026 | 11,74 | 11,74 | 11,74 | 11,74 | -0,24% | - |
| 07.09.2026 | 11,90 | 12,05 | 11,77 | 11,77 | -3,06% | 247,00 |
| 04.09.2026 | 11,97 | 12,14 | 11,97 | 12,14 | 1,07% | 6,00 |
| 03.09.2026 | 11,78 | 12,01 | 11,72 | 12,01 | 1,62% | 606,00 |
| 02.09.2026 | 11,78 | 11,82 | 11,78 | 11,82 | 0,34% | 53,00 |
| 01.09.2026 | 11,84 | 11,84 | 11,77 | 11,78 | -3,19% | 350,00 |
| 31.08.2026 | 12,08 | 12,17 | 12,08 | 12,17 | -0,90% | 4,00 |
| 28.08.2026 | 12,08 | 12,28 | 12,08 | 12,28 | 0,80% | 511,00 |
| 27.08.2026 | 12,18 | 12,18 | 12,18 | 12,18 | -1,49% | 17,00 |
| 26.08.2026 | 12,30 | 12,50 | 12,30 | 12,37 | 0,52% | 2.031,00 |
| 25.08.2026 | 12,30 | 12,50 | 12,30 | 12,30 | -1,19% | 413,00 |
| 24.08.2026 | 12,37 | 12,50 | 12,29 | 12,45 | 0,06% | 562,00 |
| 21.08.2026 | 12,44 | 12,58 | 12,44 | 12,44 | 0,73% | 505,00 |
| 20.08.2026 | 12,56 | 12,56 | 12,35 | 12,35 | 1,48% | 502,00 |
| 19.08.2026 | 12,17 | 12,17 | 12,17 | 12,17 | 0,74% | - |
| 18.08.2026 | 12,08 | 12,34 | 12,08 | 12,08 | -4,54% | 879,00 |
| 17.08.2026 | 12,50 | 12,66 | 12,46 | 12,66 | 2,30% | 651,00 |
| 14.08.2026 | 12,08 | 12,43 | 12,08 | 12,37 | -6,63% | 1.610,00 |
| 13.08.2026 | 13,50 | 13,50 | 13,25 | 13,25 | -0,90% | 900,00 |
| 12.08.2026 | 13,44 | 13,44 | 13,30 | 13,37 | -1,18% | 520,00 |
| 11.08.2026 | 13,90 | 13,90 | 13,53 | 13,53 | -2,68% | 1.190,00 |
| 10.08.2026 | 14,40 | 14,42 | 13,90 | 13,90 | -0,14% | 2.601,00 |
| 07.08.2026 | 13,92 | 13,96 | 13,92 | 13,92 | -1,26% | 164,00 |
| 06.08.2026 | 13,92 | 14,10 | 13,80 | 14,10 | 2,52% | 1.342,00 |
| 05.08.2026 | 14,40 | 14,40 | 13,75 | 13,75 | -2,47% | 1.667,00 |
| 04.08.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,45% | 12,00 |
| 03.08.2026 | 14,31 | 14,31 | 14,31 | 14,31 | 2,95% | 530,00 |
| 31.07.2026 | 14,04 | 14,04 | 13,74 | 13,90 | 0,89% | 1.050,00 |
| 30.07.2026 | 14,11 | 14,11 | 13,78 | 13,78 | -2,28% | 2.303,00 |
| 29.07.2026 | 13,97 | 14,10 | 13,97 | 14,10 | 3,59% | 2.935,00 |
| 28.07.2026 | 13,60 | 13,90 | 13,60 | 13,61 | 2,95% | 138,00 |
| 27.07.2026 | 13,22 | 13,22 | 13,22 | 13,22 | 0,92% | 160,00 |
| 24.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,02% | 26,00 |
| 23.07.2026 | 13,24 | 13,24 | 13,10 | 13,10 | -1,36% | 1.075,00 |
| 22.07.2026 | 13,10 | 13,28 | 13,10 | 13,28 | -0,91% | 591,00 |
| 21.07.2026 | 13,50 | 13,50 | 13,40 | 13,40 | 1,82% | 881,00 |
| 20.07.2026 | 13,40 | 13,45 | 13,16 | 13,16 | 2,65% | 2.240,00 |
| 17.07.2026 | 12,82 | 12,99 | 12,82 | 12,82 | -0,23% | 34,00 |
| 16.07.2026 | 12,95 | 13,19 | 12,85 | 12,85 | 0,74% | 856,00 |
| 15.07.2026 | 12,70 | 12,76 | 12,70 | 12,76 | 1,24% | 863,00 |
| 14.07.2026 | 12,78 | 12,78 | 12,60 | 12,60 | -1,78% | 15,00 |
| 13.07.2026 | 12,84 | 12,84 | 12,73 | 12,83 | 4,63% | 1.400,00 |
| 10.07.2026 | 12,26 | 12,26 | 12,26 | 12,26 | 3,84% | 25,00 |
| 09.07.2026 | 11,94 | 11,95 | 11,81 | 11,81 | -1,58% | 546,00 |
| 08.07.2026 | 11,94 | 12,00 | 11,94 | 12,00 | 4,68% | 101,00 |
| 07.07.2026 | 11,46 | 11,66 | 11,46 | 11,46 | -1,55% | 101,00 |
| 06.07.2026 | 11,64 | 11,64 | 11,64 | 11,64 | -4,18% | 223,00 |
| 03.07.2026 | 11,53 | 12,15 | 11,47 | 12,15 | 4,60% | 2.000,00 |
| 02.07.2026 | 11,40 | 11,62 | 11,40 | 11,62 | 2,15% | 835,00 |
| 01.07.2026 | 11,00 | 11,70 | 11,00 | 11,37 | 2,36% | 1.506,00 |
| 30.06.2026 | 11,00 | 11,11 | 11,00 | 11,11 | -2,01% | 317,00 |
| 29.06.2026 | 11,30 | 11,34 | 11,00 | 11,34 | 3,69% | 5.569,00 |
| 26.06.2026 | 10,82 | 10,93 | 10,82 | 10,93 | -1,65% | 21,00 |
| 25.06.2026 | 11,09 | 11,12 | 11,00 | 11,12 | -1,63% | 1.094,00 |
| 24.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,37% | 21,00 |
| 23.06.2026 | 11,78 | 11,78 | 11,34 | 11,34 | -4,04% | 965,00 |
| 22.06.2026 | 11,82 | 11,93 | 11,82 | 11,82 | -1,83% | 512,00 |
| 19.06.2026 | 11,85 | 12,04 | 11,82 | 12,04 | 1,74% | 595,00 |
| 18.06.2026 | 11,93 | 12,06 | 11,84 | 11,84 | -1,89% | 285,00 |
| 17.06.2026 | 12,14 | 12,14 | 12,03 | 12,06 | -0,18% | 403,00 |
| 16.06.2026 | 12,13 | 12,30 | 12,09 | 12,09 | -1,27% | 308,00 |
| 15.06.2026 | 12,26 | 12,28 | 12,24 | 12,24 | 0,00% | 455,00 |
| 12.06.2026 | 12,24 | 12,28 | 12,24 | 12,24 | 3,03% | 80,00 |
| 11.06.2026 | 12,00 | 12,00 | 11,88 | 11,88 | -2,69% | 1.130,00 |
| 10.06.2026 | 12,23 | 12,35 | 12,21 | 12,21 | -1,28% | 59,00 |
| 09.06.2026 | 12,53 | 12,53 | 12,37 | 12,37 | -1,84% | 459,00 |
| 08.06.2026 | 12,38 | 12,62 | 12,38 | 12,60 | 1,93% | 2.169,00 |
| 05.06.2026 | 12,53 | 12,53 | 12,36 | 12,36 | -1,34% | 1.406,00 |
| 04.06.2026 | 12,53 | 12,53 | 12,53 | 12,53 | 0,00% | - |
| 03.06.2026 | 12,55 | 12,55 | 12,53 | 12,53 | -2,87% | 6,00 |
| 02.06.2026 | 12,90 | 13,20 | 12,90 | 12,90 | 5,22% | 1.150,00 |
| 01.06.2026 | 12,26 | 12,26 | 12,26 | 12,26 | -0,81% | 507,00 |
| 29.05.2026 | 12,36 | 12,36 | 12,36 | 12,36 | 0,15% | - |
| 28.05.2026 | 12,37 | 12,58 | 12,34 | 12,34 | -3,29% | 1.211,00 |
| 27.05.2026 | 12,60 | 12,85 | 12,60 | 12,76 | -1,24% | 1.042,00 |
| 26.05.2026 | 13,09 | 13,09 | 12,92 | 12,92 | -1,57% | 108,00 |
| 25.05.2026 | 13,13 | 13,13 | 13,13 | 13,13 | 0,37% | - |
| 22.05.2026 | 13,32 | 13,50 | 13,08 | 13,08 | -4,29% | 1.903,00 |
| 21.05.2026 | 13,75 | 13,75 | 13,50 | 13,67 | -1,41% | 808,00 |
| 20.05.2026 | 13,87 | 14,08 | 13,86 | 13,86 | -0,62% | 1.502,00 |
| 19.05.2026 | 13,70 | 13,95 | 13,60 | 13,95 | 1,81% | 1.781,00 |
| 18.05.2026 | 13,82 | 13,82 | 13,70 | 13,70 | 0,76% | 2.424,00 |
| 15.05.2026 | 13,92 | 14,09 | 13,60 | 13,60 | -2,31% | 1.452,00 |
| 14.05.2026 | 14,24 | 14,35 | 13,92 | 13,92 | -1,42% | 248,00 |
| 13.05.2026 | 13,83 | 14,44 | 13,63 | 14,12 | 8,02% | 3.838,00 |
| 12.05.2026 | 12,85 | 13,07 | 12,85 | 13,07 | 2,40% | 300,00 |
| 11.05.2026 | 12,70 | 12,98 | 12,70 | 12,76 | -0,90% | 3.105,00 |
| 08.05.2026 | 12,70 | 12,88 | 12,70 | 12,88 | 0,30% | 275,00 |
| 07.05.2026 | 13,01 | 13,01 | 12,84 | 12,84 | -0,60% | 337,00 |
| 06.05.2026 | 12,60 | 12,92 | 12,60 | 12,92 | 1,65% | 1.155,00 |
| 05.05.2026 | 12,55 | 12,84 | 12,55 | 12,71 | -1,01% | 1.422,00 |
| 04.05.2026 | 12,83 | 12,84 | 12,66 | 12,84 | 0,31% | 543,00 |
| 30.04.2026 | 12,63 | 12,80 | 12,60 | 12,80 | 1,73% | 896,00 |
| 29.04.2026 | 12,71 | 12,88 | 12,58 | 12,58 | 0,64% | 1.554,00 |
| 28.04.2026 | 12,51 | 12,51 | 12,50 | 12,50 | -2,16% | 48,00 |
| 27.04.2026 | 12,63 | 12,78 | 12,63 | 12,78 | -1,56% | 178,00 |
| 24.04.2026 | 12,81 | 12,98 | 12,80 | 12,98 | 3,44% | 493,00 |
| 23.04.2026 | 13,00 | 13,00 | 12,55 | 12,55 | -3,48% | 1.069,00 |