18,267€
-0,35%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2024 | 18,22 | 18,45 | 18,05 | 18,27 | -0,35% | 8.522,00 |
| 18.10.2024 | 18,50 | 19,07 | 18,26 | 18,33 | 2,26% | 6.559,00 |
| 17.10.2024 | 18,65 | 18,65 | 17,60 | 17,93 | -3,62% | 20.099,00 |
| 16.10.2024 | 18,54 | 19,20 | 18,19 | 18,60 | 0,54% | 7.394,00 |
| 15.10.2024 | 19,22 | 19,22 | 18,30 | 18,50 | -7,50% | 47.316,00 |
| 14.10.2024 | 20,44 | 20,75 | 19,70 | 20,00 | -1,04% | 17.271,00 |
| 11.10.2024 | 19,71 | 20,21 | 19,11 | 20,21 | 3,11% | 12.107,00 |
| 10.10.2024 | 20,00 | 20,09 | 19,33 | 19,60 | 0,10% | 14.151,00 |
| 09.10.2024 | 19,55 | 19,90 | 18,72 | 19,58 | -1,61% | 16.977,00 |
| 08.10.2024 | 19,69 | 20,12 | 18,75 | 19,90 | -6,62% | 43.544,00 |
| 07.10.2024 | 21,49 | 22,00 | 20,00 | 21,31 | 1,31% | 43.295,00 |
| 04.10.2024 | 21,27 | 21,66 | 20,80 | 21,04 | 3,42% | 18.832,00 |
| 03.10.2024 | 20,04 | 20,56 | 18,99 | 20,34 | -0,59% | 40.215,00 |
| 02.10.2024 | 21,35 | 21,84 | 19,80 | 20,46 | 6,73% | 86.072,00 |
| 01.10.2024 | 18,09 | 19,38 | 17,70 | 19,17 | 5,92% | 41.300,00 |
| 30.09.2024 | 19,32 | 19,73 | 17,70 | 18,10 | 2,28% | 100.171,00 |
| 27.09.2024 | 17,12 | 17,96 | 17,10 | 17,69 | 4,39% | 71.440,00 |
| 26.09.2024 | 15,66 | 17,13 | 15,63 | 16,95 | 13,39% | 111.276,00 |
| 25.09.2024 | 14,67 | 14,95 | 14,28 | 14,95 | -0,65% | 36.956,00 |
| 24.09.2024 | 14,05 | 15,15 | 14,05 | 15,05 | 11,75% | 29.201,00 |
| 23.09.2024 | 13,03 | 13,46 | 12,92 | 13,46 | 6,27% | 36.022,00 |
| 20.09.2024 | 12,85 | 13,00 | 12,67 | 12,67 | -1,86% | 3.108,00 |
| 19.09.2024 | 12,70 | 12,96 | 12,58 | 12,91 | 7,58% | 10.286,00 |
| 18.09.2024 | 12,10 | 12,17 | 11,96 | 12,00 | -1,33% | 3.407,00 |
| 17.09.2024 | 11,95 | 12,31 | 11,95 | 12,16 | 4,54% | 13.056,00 |
| 16.09.2024 | 11,90 | 12,15 | 11,63 | 11,63 | -2,07% | 5.990,00 |
| 13.09.2024 | 12,00 | 12,05 | 11,88 | 11,88 | -1,69% | 6.175,00 |
| 12.09.2024 | 12,10 | 12,27 | 11,95 | 12,08 | 0,22% | 2.358,00 |
| 11.09.2024 | 11,73 | 12,06 | 11,57 | 12,06 | 1,93% | 4.230,00 |
| 10.09.2024 | 11,82 | 11,99 | 11,70 | 11,83 | 1,21% | 5.065,00 |
| 09.09.2024 | 11,76 | 11,85 | 11,55 | 11,69 | -1,78% | 3.279,00 |
| 06.09.2024 | 11,80 | 11,95 | 11,50 | 11,90 | -0,08% | 3.014,00 |
| 05.09.2024 | 11,90 | 12,17 | 11,90 | 11,91 | -1,18% | 10.681,00 |
| 04.09.2024 | 12,37 | 12,48 | 11,89 | 12,05 | -0,31% | 2.091,00 |
| 03.09.2024 | 12,05 | 12,33 | 11,92 | 12,09 | -0,21% | 3.927,00 |
| 02.09.2024 | 12,07 | 12,30 | 12,05 | 12,12 | 1,03% | 2.770,00 |
| 30.08.2024 | 12,42 | 12,58 | 11,98 | 11,99 | 0,03% | 14.016,00 |
| 29.08.2024 | 11,72 | 12,29 | 11,72 | 11,99 | 3,76% | 11.843,00 |
| 28.08.2024 | 11,82 | 12,00 | 11,51 | 11,55 | -3,04% | 7.898,00 |
| 27.08.2024 | 11,76 | 12,23 | 11,54 | 11,92 | 3,51% | 20.546,00 |
| 26.08.2024 | 12,12 | 12,25 | 11,29 | 11,51 | -3,68% | 14.438,00 |
| 23.08.2024 | 12,05 | 12,25 | 11,91 | 11,95 | 0,91% | 3.763,00 |
| 22.08.2024 | 11,95 | 12,39 | 11,71 | 11,84 | 0,42% | 7.587,00 |
| 21.08.2024 | 11,52 | 12,24 | 11,52 | 11,79 | -8,35% | 42.106,00 |
| 20.08.2024 | 13,08 | 13,22 | 12,49 | 12,87 | -3,81% | 9.907,00 |
| 19.08.2024 | 13,22 | 13,50 | 13,00 | 13,38 | 1,53% | 7.825,00 |
| 16.08.2024 | 12,79 | 13,18 | 12,45 | 13,18 | 5,32% | 25.983,00 |
| 15.08.2024 | 11,49 | 12,70 | 11,40 | 12,51 | 8,07% | 21.466,00 |
| 14.08.2024 | 11,88 | 11,99 | 11,55 | 11,58 | -2,74% | 6.257,00 |
| 13.08.2024 | 11,87 | 11,90 | 11,68 | 11,90 | 0,35% | 3.776,00 |
| 12.08.2024 | 11,82 | 12,22 | 11,64 | 11,86 | 1,52% | 10.531,00 |
| 09.08.2024 | 11,87 | 11,87 | 11,68 | 11,68 | -2,57% | 2.408,00 |
| 08.08.2024 | 11,72 | 11,99 | 11,52 | 11,99 | 2,58% | 4.147,00 |
| 07.08.2024 | 11,64 | 11,84 | 11,42 | 11,69 | 1,00% | 4.452,00 |
| 06.08.2024 | 11,36 | 11,80 | 11,36 | 11,57 | 0,94% | 5.048,00 |
| 05.08.2024 | 11,09 | 11,50 | 10,90 | 11,46 | 0,54% | 16.194,00 |
| 02.08.2024 | 11,73 | 11,73 | 11,37 | 11,40 | -3,29% | 10.688,00 |
| 01.08.2024 | 11,98 | 11,98 | 11,66 | 11,79 | -2,96% | 9.089,00 |
| 31.07.2024 | 12,20 | 12,40 | 12,14 | 12,15 | 0,21% | 4.375,00 |
| 30.07.2024 | 12,07 | 12,16 | 11,97 | 12,12 | -2,35% | 2.067,00 |
| 29.07.2024 | 12,20 | 12,42 | 12,08 | 12,42 | 2,46% | 6.715,00 |
| 26.07.2024 | 12,01 | 12,31 | 11,90 | 12,12 | 0,61% | 5.586,00 |
| 25.07.2024 | 11,66 | 12,40 | 11,66 | 12,04 | 1,43% | 20.004,00 |
| 24.07.2024 | 11,95 | 12,04 | 11,76 | 11,87 | -2,82% | 9.885,00 |
| 23.07.2024 | 12,02 | 12,22 | 12,02 | 12,22 | -0,84% | 1.520,00 |
| 22.07.2024 | 12,15 | 12,50 | 12,05 | 12,32 | 1,83% | 7.812,00 |
| 19.07.2024 | 12,00 | 12,23 | 12,00 | 12,10 | -0,33% | 3.015,00 |
| 18.07.2024 | 12,40 | 12,47 | 12,00 | 12,14 | -0,67% | 10.975,00 |
| 17.07.2024 | 12,48 | 12,69 | 12,22 | 12,22 | -2,60% | 5.094,00 |
| 16.07.2024 | 12,22 | 12,55 | 12,22 | 12,55 | 3,16% | 2.554,00 |
| 15.07.2024 | 12,67 | 12,67 | 12,16 | 12,16 | -6,14% | 9.515,00 |
| 12.07.2024 | 13,23 | 13,35 | 12,74 | 12,96 | -0,96% | 9.055,00 |
| 11.07.2024 | 12,54 | 13,43 | 12,40 | 13,09 | 6,39% | 10.148,00 |
| 10.07.2024 | 12,41 | 12,45 | 12,21 | 12,30 | -0,82% | 2.692,00 |
| 09.07.2024 | 12,03 | 12,58 | 12,03 | 12,40 | 1,96% | 11.112,00 |
| 08.07.2024 | 12,02 | 12,30 | 12,02 | 12,16 | -1,51% | 3.714,00 |
| 05.07.2024 | 12,12 | 12,35 | 12,00 | 12,35 | -0,80% | 9.735,00 |
| 04.07.2024 | 12,35 | 12,45 | 12,11 | 12,45 | -0,86% | 2.187,00 |
| 03.07.2024 | 12,19 | 12,56 | 12,14 | 12,56 | 2,70% | 4.569,00 |
| 02.07.2024 | 12,11 | 12,23 | 11,92 | 12,23 | 2,91% | 2.496,00 |
| 01.07.2024 | 11,83 | 12,16 | 11,83 | 11,88 | -0,32% | 11.650,00 |
| 28.06.2024 | 12,28 | 12,46 | 11,90 | 11,92 | -3,87% | 5.518,00 |
| 27.06.2024 | 12,70 | 12,80 | 12,22 | 12,40 | -3,50% | 16.057,00 |
| 26.06.2024 | 12,87 | 13,00 | 12,70 | 12,85 | -0,71% | 4.645,00 |
| 25.06.2024 | 13,09 | 13,20 | 12,73 | 12,94 | -2,09% | 12.490,00 |
| 24.06.2024 | 13,10 | 13,56 | 12,92 | 13,22 | 0,52% | 3.895,00 |
| 21.06.2024 | 13,27 | 13,27 | 13,00 | 13,15 | -2,58% | 6.709,00 |
| 20.06.2024 | 13,36 | 13,52 | 13,32 | 13,50 | -1,13% | 2.164,00 |
| 19.06.2024 | 13,58 | 13,80 | 13,58 | 13,65 | 0,69% | 23.492,00 |
| 18.06.2024 | 13,62 | 13,72 | 13,40 | 13,56 | 0,91% | 1.547,00 |
| 17.06.2024 | 13,43 | 13,65 | 13,33 | 13,44 | -0,47% | 9.676,00 |
| 14.06.2024 | 13,55 | 13,73 | 13,42 | 13,50 | -2,44% | 3.234,00 |
| 13.06.2024 | 13,50 | 13,85 | 13,50 | 13,84 | 0,12% | 3.464,00 |
| 12.06.2024 | 13,54 | 13,82 | 13,50 | 13,82 | 2,42% | 1.959,00 |
| 11.06.2024 | 13,74 | 13,85 | 13,50 | 13,50 | -2,54% | 5.156,00 |
| 10.06.2024 | 13,54 | 13,85 | 13,54 | 13,85 | 2,05% | 3.144,00 |
| 07.06.2024 | 13,60 | 13,91 | 13,41 | 13,57 | -1,70% | 21.989,00 |
| 06.06.2024 | 13,77 | 13,98 | 13,65 | 13,80 | -2,02% | 4.893,00 |
| 05.06.2024 | 14,28 | 14,28 | 13,90 | 14,09 | 1,85% | 14.209,00 |
| 04.06.2024 | 13,66 | 13,96 | 13,64 | 13,83 | 0,76% | 6.687,00 |