12,259€
-0,28%
Echtzeit-Aktienkurs JD.COM. INC. A
Bid:
Ask:
Aktienkurse zur JD.COM. INC. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,30 | 12,37 | 12,11 | 12,11 | -1,53% | 501,00 |
| 11.11.2026 | 12,55 | 12,60 | 12,29 | 12,29 | -1,14% | 1.861,00 |
| 10.11.2026 | 12,51 | 12,59 | 12,44 | 12,44 | 0,11% | 154,00 |
| 09.11.2026 | 12,74 | 13,00 | 12,42 | 12,42 | -2,56% | 1.180,00 |
| 06.11.2026 | 13,10 | 13,10 | 12,74 | 12,75 | 1,34% | 93,00 |
| 05.11.2026 | 12,50 | 12,80 | 12,29 | 12,58 | 3,03% | 5.933,00 |
| 04.11.2026 | 12,00 | 12,21 | 12,00 | 12,21 | 2,09% | 11,00 |
| 03.11.2026 | 11,96 | 11,96 | 11,96 | 11,96 | 3,17% | - |
| 02.11.2026 | 11,41 | 11,59 | 11,41 | 11,59 | 3,04% | - |
| 30.10.2026 | 11,32 | 11,58 | 11,25 | 11,25 | -0,14% | 1.823,00 |
| 29.10.2026 | 11,19 | 11,46 | 11,14 | 11,27 | -1,18% | 118,00 |
| 28.10.2026 | 11,22 | 11,64 | 11,22 | 11,40 | 2,32% | 1.791,00 |
| 27.10.2026 | 11,21 | 11,21 | 11,14 | 11,14 | -0,89% | 3,00 |
| 26.10.2026 | 11,15 | 11,24 | 11,14 | 11,24 | -0,32% | 127,00 |
| 23.10.2026 | 11,38 | 11,65 | 11,28 | 11,28 | 1,77% | 5.336,00 |
| 22.10.2026 | 11,00 | 11,08 | 11,00 | 11,08 | -2,29% | 16,00 |
| 21.10.2026 | 11,61 | 11,61 | 11,34 | 11,34 | -2,98% | 332,00 |
| 20.10.2026 | 11,69 | 11,69 | 11,69 | 11,69 | -2,58% | 912,00 |
| 19.10.2026 | 11,90 | 12,00 | 11,90 | 12,00 | 0,49% | 100,00 |
| 16.10.2026 | 11,98 | 11,98 | 11,91 | 11,94 | -0,57% | 21,00 |
| 15.10.2026 | 11,77 | 12,04 | 11,77 | 12,01 | 2,20% | 2.665,00 |
| 14.10.2026 | 12,10 | 12,10 | 11,75 | 11,75 | -0,20% | 200,00 |
| 13.10.2026 | 11,89 | 11,89 | 11,78 | 11,78 | -2,27% | 35,00 |
| 12.10.2026 | 12,14 | 12,40 | 12,03 | 12,05 | 1,48% | 1.845,00 |
| 09.10.2026 | 11,84 | 12,01 | 11,84 | 11,87 | 0,20% | 1.762,00 |
| 08.10.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | 501,00 |
| 07.10.2026 | 11,78 | 11,85 | 11,78 | 11,85 | 2,67% | 485,00 |
| 06.10.2026 | 11,62 | 11,62 | 11,54 | 11,54 | 0,68% | 262,00 |
| 05.10.2026 | 11,48 | 11,61 | 11,46 | 11,46 | -0,14% | 1.524,00 |
| 02.10.2026 | 11,48 | 11,48 | 11,48 | 11,48 | -0,45% | - |
| 01.10.2026 | 11,64 | 11,67 | 11,53 | 11,53 | -0,93% | 855,00 |
| 30.09.2026 | 11,64 | 11,64 | 11,64 | 11,64 | 1,25% | 933,00 |
| 29.09.2026 | 11,44 | 11,50 | 11,44 | 11,50 | -0,61% | 17,00 |
| 28.09.2026 | 11,60 | 11,60 | 11,57 | 11,57 | 0,71% | 38,00 |
| 25.09.2026 | 11,48 | 11,62 | 11,48 | 11,48 | -2,26% | 657,00 |
| 24.09.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 0,75% | - |
| 23.09.2026 | 11,77 | 11,77 | 11,66 | 11,66 | -1,10% | 517,00 |
| 22.09.2026 | 11,77 | 11,79 | 11,77 | 11,79 | 1,64% | 9,00 |
| 21.09.2026 | 11,60 | 11,78 | 11,60 | 11,60 | -0,15% | 44,00 |
| 18.09.2026 | 11,62 | 11,62 | 11,62 | 11,62 | 1,04% | - |
| 17.09.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,02% | - |
| 16.09.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,54% | 33,00 |
| 15.09.2026 | 11,65 | 11,68 | 11,65 | 11,68 | 1,23% | 15,00 |
| 14.09.2026 | 11,60 | 11,60 | 11,54 | 11,54 | 0,03% | 166,00 |
| 11.09.2026 | 11,50 | 11,54 | 11,50 | 11,54 | 1,26% | 1,00 |
| 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 |