11,850€
2,01%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,61% | - |
| 21.04.2026 | 13,21 | 13,24 | 13,08 | 13,08 | 0,09% | 8.018,00 |
| 20.04.2026 | 13,32 | 13,32 | 13,02 | 13,07 | -2,10% | 1.666,00 |
| 17.04.2026 | 13,10 | 13,55 | 13,10 | 13,35 | -1,18% | 4.847,00 |
| 16.04.2026 | 13,50 | 13,51 | 13,33 | 13,51 | 1,41% | 1.546,00 |
| 15.04.2026 | 13,03 | 13,32 | 13,00 | 13,32 | 2,46% | 3.550,00 |
| 14.04.2026 | 12,30 | 13,00 | 12,30 | 13,00 | 7,24% | 5.501,00 |
| 13.04.2026 | 12,12 | 12,30 | 12,12 | 12,12 | 0,58% | 449,00 |
| 10.04.2026 | 12,14 | 12,14 | 12,05 | 12,05 | 0,02% | 1.216,00 |
| 09.04.2026 | 12,14 | 12,14 | 12,05 | 12,05 | -2,03% | 1.010,00 |
| 08.04.2026 | 12,14 | 12,30 | 12,05 | 12,30 | 1,23% | 13.227,00 |
| 07.04.2026 | 12,47 | 12,47 | 12,15 | 12,15 | -0,28% | 1.350,00 |
| 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 |