12,345€
-0,92%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 12,22 | 12,45 | 12,22 | 12,30 | -0,44% | 2.748,00 |
| 01.04.2026 | 12,57 | 12,59 | 12,35 | 12,35 | -3,11% | 5.132,00 |
| 31.03.2026 | 12,45 | 12,75 | 12,45 | 12,75 | 1,03% | 7.041,00 |
| 30.03.2026 | 12,60 | 12,75 | 12,42 | 12,62 | 0,57% | 8.778,00 |
| 27.03.2026 | 12,75 | 12,75 | 12,35 | 12,55 | -0,41% | 13.899,00 |
| 26.03.2026 | 12,50 | 12,77 | 12,45 | 12,60 | -1,58% | 9.255,00 |
| 25.03.2026 | 12,00 | 12,81 | 12,00 | 12,80 | 9,49% | 79.886,00 |
| 24.03.2026 | 11,87 | 11,87 | 11,69 | 11,69 | 0,36% | 2.952,00 |
| 23.03.2026 | 11,47 | 11,98 | 11,40 | 11,65 | -0,88% | 17.521,00 |
| 20.03.2026 | 11,92 | 12,06 | 11,66 | 11,75 | -1,57% | 16.622,00 |
| 19.03.2026 | 12,24 | 12,40 | 11,93 | 11,94 | -1,81% | 18.450,00 |
| 18.03.2026 | 12,62 | 12,62 | 12,16 | 12,16 | -1,14% | 23.511,00 |
| 17.03.2026 | 12,49 | 12,57 | 12,30 | 12,30 | -0,58% | 13.809,00 |
| 16.03.2026 | 12,37 | 12,70 | 12,37 | 12,37 | -0,19% | 43.362,00 |
| 13.03.2026 | 12,17 | 12,40 | 12,14 | 12,40 | 3,06% | 12.243,00 |
| 12.03.2026 | 12,01 | 12,24 | 12,01 | 12,03 | -0,40% | 13.994,00 |
| 11.03.2026 | 11,94 | 12,20 | 11,90 | 12,08 | 2,49% | 8.502,00 |
| 10.03.2026 | 11,81 | 12,05 | 11,78 | 11,78 | -1,14% | 10.755,00 |
| 09.03.2026 | 11,70 | 11,98 | 11,48 | 11,92 | 4,01% | 18.996,00 |
| 06.03.2026 | 11,54 | 11,73 | 11,20 | 11,46 | 5,25% | 13.722,00 |
| 05.03.2026 | 10,81 | 11,18 | 10,65 | 10,89 | -1,86% | 33.586,00 |
| 04.03.2026 | 10,99 | 11,30 | 10,85 | 11,09 | -0,25% | 21.851,00 |
| 03.03.2026 | 11,21 | 11,25 | 10,91 | 11,12 | -0,93% | 20.814,00 |
| 02.03.2026 | 11,13 | 11,39 | 10,99 | 11,23 | 0,05% | 18.792,00 |
| 27.02.2026 | 11,30 | 11,42 | 11,15 | 11,22 | -2,43% | 11.272,00 |
| 26.02.2026 | 11,41 | 11,50 | 11,28 | 11,50 | -1,86% | 13.318,00 |
| 25.02.2026 | 11,62 | 11,72 | 11,50 | 11,72 | 0,26% | 6.062,00 |
| 24.02.2026 | 11,60 | 11,80 | 11,50 | 11,69 | 0,76% | 8.045,00 |
| 23.02.2026 | 11,83 | 11,90 | 11,40 | 11,60 | -0,15% | 9.220,00 |
| 20.02.2026 | 11,50 | 11,62 | 11,28 | 11,62 | 1,31% | 8.206,00 |
| 19.02.2026 | 11,70 | 11,70 | 11,47 | 11,47 | -0,57% | 9.681,00 |
| 18.02.2026 | 11,60 | 11,70 | 11,51 | 11,53 | -0,88% | 7.102,00 |
| 17.02.2026 | 11,37 | 11,64 | 11,37 | 11,64 | 1,18% | 3.884,00 |
| 16.02.2026 | 11,52 | 11,55 | 11,31 | 11,50 | 1,50% | 9.064,00 |
| 13.02.2026 | 11,36 | 11,69 | 11,28 | 11,33 | -0,63% | 12.390,00 |
| 12.02.2026 | 11,62 | 11,77 | 11,30 | 11,40 | -4,75% | 30.761,00 |
| 11.02.2026 | 11,72 | 11,98 | 11,67 | 11,97 | 0,74% | 15.551,00 |
| 10.02.2026 | 11,75 | 12,15 | 11,73 | 11,88 | 2,33% | 17.244,00 |
| 09.02.2026 | 11,83 | 12,00 | 11,50 | 11,61 | -1,83% | 18.943,00 |
| 06.02.2026 | 11,47 | 11,83 | 11,41 | 11,83 | 2,42% | 19.364,00 |
| 05.02.2026 | 11,70 | 11,95 | 11,38 | 11,55 | -1,20% | 17.445,00 |
| 04.02.2026 | 11,72 | 11,88 | 11,56 | 11,69 | -0,78% | 22.122,00 |
| 03.02.2026 | 12,05 | 12,15 | 11,77 | 11,78 | -2,24% | 17.075,00 |
| 02.02.2026 | 11,94 | 12,23 | 11,81 | 12,05 | -0,66% | 12.412,00 |
| 30.01.2026 | 12,00 | 12,24 | 12,00 | 12,13 | -1,00% | 8.801,00 |
| 29.01.2026 | 12,20 | 12,35 | 12,00 | 12,25 | -0,78% | 23.984,00 |
| 28.01.2026 | 12,20 | 12,46 | 12,20 | 12,35 | 0,49% | 9.656,00 |
| 27.01.2026 | 12,39 | 12,39 | 12,20 | 12,29 | -3,09% | 28.607,00 |
| 26.01.2026 | 12,40 | 12,80 | 12,40 | 12,68 | -0,83% | 38.156,00 |
| 23.01.2026 | 12,68 | 12,80 | 12,54 | 12,79 | -0,33% | 28.342,00 |
| 22.01.2026 | 12,37 | 12,83 | 12,37 | 12,83 | 2,30% | 26.042,00 |
| 21.01.2026 | 12,20 | 12,59 | 12,20 | 12,54 | 2,75% | 19.417,00 |
| 20.01.2026 | 12,50 | 12,50 | 12,20 | 12,20 | -2,54% | 24.012,00 |
| 19.01.2026 | 12,48 | 12,70 | 12,37 | 12,52 | -1,14% | 22.549,00 |
| 16.01.2026 | 12,61 | 12,75 | 12,40 | 12,67 | -1,15% | 111.011,00 |
| 15.01.2026 | 12,79 | 12,91 | 12,60 | 12,81 | 0,11% | 34.645,00 |
| 14.01.2026 | 12,68 | 12,96 | 12,64 | 12,80 | -0,39% | 11.051,00 |
| 13.01.2026 | 13,01 | 13,08 | 12,82 | 12,85 | -3,31% | 19.122,00 |
| 12.01.2026 | 12,76 | 13,37 | 12,74 | 13,29 | 5,16% | 53.202,00 |
| 09.01.2026 | 12,79 | 12,85 | 12,60 | 12,64 | 0,00% | 16.805,00 |
| 08.01.2026 | 12,35 | 12,85 | 12,20 | 12,64 | 0,54% | 19.248,00 |
| 07.01.2026 | 12,58 | 12,66 | 12,35 | 12,57 | -2,19% | 23.573,00 |
| 06.01.2026 | 12,84 | 12,86 | 12,54 | 12,85 | 1,07% | 13.974,00 |
| 05.01.2026 | 12,63 | 12,87 | 12,30 | 12,72 | 0,90% | 31.109,00 |
| 02.01.2026 | 12,53 | 12,78 | 12,25 | 12,60 | 1,65% | 19.667,00 |
| 30.12.2025 | 12,34 | 12,50 | 12,12 | 12,40 | 0,36% | 36.175,00 |
| 29.12.2025 | 12,20 | 12,40 | 12,12 | 12,35 | 0,44% | 82.529,00 |
| 23.12.2025 | 12,20 | 12,44 | 12,19 | 12,30 | -0,08% | 12.500,00 |
| 22.12.2025 | 12,35 | 12,36 | 12,15 | 12,31 | -0,97% | 42.926,00 |
| 19.12.2025 | 12,16 | 12,44 | 12,10 | 12,43 | 0,15% | 15.652,00 |
| 18.12.2025 | 12,36 | 12,44 | 12,10 | 12,41 | 1,11% | 23.593,00 |
| 17.12.2025 | 12,22 | 12,39 | 12,10 | 12,28 | 0,71% | 12.546,00 |
| 16.12.2025 | 12,17 | 12,30 | 12,00 | 12,19 | -1,68% | 21.643,00 |
| 15.12.2025 | 12,50 | 12,66 | 12,25 | 12,40 | -1,21% | 17.763,00 |
| 12.12.2025 | 12,48 | 12,78 | 12,48 | 12,55 | 0,38% | 3.706,00 |
| 11.12.2025 | 12,65 | 12,67 | 12,42 | 12,50 | -1,17% | 11.915,00 |
| 10.12.2025 | 12,59 | 12,84 | 12,50 | 12,65 | -0,05% | 7.832,00 |
| 09.12.2025 | 12,84 | 12,84 | 12,55 | 12,66 | -1,88% | 15.705,00 |
| 08.12.2025 | 12,99 | 12,99 | 12,70 | 12,90 | 0,36% | 12.812,00 |
| 05.12.2025 | 12,82 | 13,00 | 12,70 | 12,85 | 0,99% | 9.803,00 |
| 04.12.2025 | 12,69 | 12,80 | 12,69 | 12,73 | -0,58% | 5.545,00 |
| 03.12.2025 | 12,88 | 12,92 | 12,69 | 12,80 | -2,68% | 25.580,00 |
| 02.12.2025 | 12,82 | 13,15 | 12,75 | 13,15 | 2,51% | 13.956,00 |
| 01.12.2025 | 13,14 | 13,15 | 12,75 | 12,83 | -0,80% | 6.061,00 |
| 28.11.2025 | 12,91 | 13,04 | 12,82 | 12,93 | -1,64% | 8.350,00 |
| 27.11.2025 | 12,79 | 13,15 | 12,73 | 13,15 | 3,94% | 19.740,00 |
| 26.11.2025 | 12,80 | 12,92 | 12,60 | 12,65 | 0,02% | 5.951,00 |
| 25.11.2025 | 12,57 | 12,80 | 12,40 | 12,65 | 1,07% | 10.030,00 |
| 24.11.2025 | 12,60 | 12,73 | 12,36 | 12,52 | 0,10% | 12.745,00 |
| 21.11.2025 | 12,48 | 12,62 | 12,00 | 12,50 | 0,35% | 18.178,00 |
| 20.11.2025 | 12,71 | 12,88 | 12,30 | 12,46 | -1,13% | 12.183,00 |
| 19.11.2025 | 12,71 | 12,83 | 12,43 | 12,60 | -0,85% | 17.661,00 |
| 18.11.2025 | 12,74 | 12,80 | 12,56 | 12,71 | -0,72% | 22.097,00 |
| 17.11.2025 | 12,83 | 13,00 | 12,65 | 12,80 | 1,20% | 17.596,00 |
| 14.11.2025 | 13,09 | 13,10 | 12,65 | 12,65 | -3,42% | 39.927,00 |
| 13.11.2025 | 13,61 | 14,10 | 13,09 | 13,10 | -2,99% | 54.098,00 |
| 12.11.2025 | 13,80 | 13,96 | 13,50 | 13,50 | -0,74% | 9.843,00 |
| 11.11.2025 | 13,50 | 13,85 | 13,50 | 13,60 | -0,12% | 7.705,00 |
| 10.11.2025 | 13,80 | 14,00 | 13,45 | 13,62 | -0,34% | 19.133,00 |
| 07.11.2025 | 13,95 | 13,95 | 13,45 | 13,66 | -2,39% | 17.072,00 |