13,540€
-1,32%
Echtzeit-Aktienkurs JD.COM. INC. A
Bid:
Ask:
Aktienkurse zur JD.COM. INC. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 13,57 | 13,58 | 13,41 | 13,58 | -1,51% | 4.303,00 |
| 03.07.2025 | 13,63 | 13,88 | 13,46 | 13,79 | -1,18% | 11.367,00 |
| 02.07.2025 | 13,81 | 14,07 | 13,69 | 13,95 | -0,31% | 4.689,00 |
| 01.07.2025 | 13,94 | 14,00 | 13,73 | 14,00 | 0,47% | 8.918,00 |
| 30.06.2025 | 14,00 | 14,10 | 13,80 | 13,93 | -3,26% | 6.145,00 |
| 27.06.2025 | 14,07 | 14,40 | 14,05 | 14,40 | 1,75% | 11.594,00 |
| 26.06.2025 | 14,06 | 14,25 | 13,95 | 14,15 | 0,71% | 17.173,00 |
| 25.06.2025 | 14,36 | 14,43 | 14,05 | 14,05 | -1,03% | 4.025,00 |
| 24.06.2025 | 13,75 | 14,20 | 13,73 | 14,20 | 1,79% | 3.888,00 |
| 23.06.2025 | 13,86 | 13,95 | 13,50 | 13,95 | 1,72% | 6.081,00 |
| 20.06.2025 | 13,66 | 14,18 | 13,62 | 13,71 | -2,78% | 9.301,00 |
| 19.06.2025 | 13,89 | 14,10 | 13,71 | 14,10 | 0,24% | 5.885,00 |
| 18.06.2025 | 14,44 | 14,44 | 14,02 | 14,07 | -2,58% | 3.685,00 |
| 17.06.2025 | 14,60 | 14,65 | 14,41 | 14,44 | -0,85% | 2.080,00 |
| 16.06.2025 | 14,45 | 14,64 | 14,40 | 14,57 | 2,56% | 3.790,00 |
| 13.06.2025 | 14,48 | 14,48 | 14,15 | 14,20 | -2,73% | 8.374,00 |
| 12.06.2025 | 14,66 | 14,66 | 14,40 | 14,60 | -1,08% | 2.640,00 |
| 11.06.2025 | 14,91 | 15,00 | 14,66 | 14,76 | -1,34% | 3.644,00 |
| 10.06.2025 | 14,57 | 15,00 | 14,57 | 14,96 | -0,11% | 12.987,00 |
| 09.06.2025 | 14,89 | 15,10 | 14,80 | 14,98 | 2,49% | 22.634,00 |
| 06.06.2025 | 14,37 | 14,66 | 14,32 | 14,61 | 0,41% | 6.422,00 |
| 05.06.2025 | 14,55 | 14,68 | 14,34 | 14,55 | -0,14% | 4.229,00 |
| 04.06.2025 | 14,34 | 14,77 | 14,22 | 14,57 | 0,86% | 30.815,00 |
| 03.06.2025 | 14,44 | 14,60 | 14,23 | 14,45 | 2,05% | 9.766,00 |
| 02.06.2025 | 14,15 | 14,37 | 14,09 | 14,16 | 0,43% | 4.404,00 |
| 30.05.2025 | 14,49 | 14,60 | 14,10 | 14,10 | -2,49% | 5.852,00 |
| 29.05.2025 | 14,88 | 15,04 | 14,32 | 14,46 | 2,54% | 5.996,00 |
| 28.05.2025 | 14,42 | 14,42 | 14,10 | 14,10 | -2,38% | 16.821,00 |
| 27.05.2025 | 14,25 | 14,60 | 14,14 | 14,44 | -1,04% | 13.295,00 |
| 26.05.2025 | 14,40 | 14,68 | 14,03 | 14,60 | -2,24% | 30.407,00 |
| 23.05.2025 | 15,00 | 15,00 | 14,50 | 14,93 | -1,80% | 10.090,00 |
| 22.05.2025 | 14,92 | 15,37 | 14,82 | 15,20 | 2,94% | 26.536,00 |
| 21.05.2025 | 15,25 | 15,25 | 14,77 | 14,77 | -3,26% | 4.337,00 |
| 20.05.2025 | 15,09 | 15,36 | 14,99 | 15,27 | 1,80% | 4.104,00 |
| 19.05.2025 | 15,00 | 15,00 | 14,72 | 15,00 | -0,69% | 9.914,00 |
| 16.05.2025 | 15,29 | 15,29 | 14,99 | 15,10 | -3,06% | 19.449,00 |
| 15.05.2025 | 15,78 | 15,78 | 15,20 | 15,58 | -2,15% | 24.716,00 |
| 14.05.2025 | 16,36 | 16,42 | 15,87 | 15,92 | -3,81% | 11.278,00 |
| 13.05.2025 | 15,97 | 16,98 | 15,69 | 16,55 | 0,16% | 11.600,00 |
| 12.05.2025 | 15,63 | 16,54 | 15,43 | 16,52 | 8,58% | 39.279,00 |
| 09.05.2025 | 14,90 | 15,25 | 14,90 | 15,22 | -0,01% | 43.172,00 |
| 08.05.2025 | 14,89 | 15,22 | 14,80 | 15,22 | 0,66% | 11.468,00 |
| 07.05.2025 | 15,08 | 15,22 | 14,80 | 15,12 | -4,85% | 7.186,00 |
| 06.05.2025 | 14,94 | 15,89 | 14,74 | 15,89 | 5,62% | 10.260,00 |
| 05.05.2025 | 15,40 | 15,40 | 15,02 | 15,04 | -3,32% | 5.665,00 |
| 02.05.2025 | 14,94 | 15,57 | 14,90 | 15,56 | 9,12% | 16.176,00 |
| 30.04.2025 | 14,54 | 14,60 | 14,10 | 14,26 | -2,98% | 22.465,00 |
| 29.04.2025 | 14,80 | 14,80 | 14,50 | 14,70 | 0,96% | 8.764,00 |
| 28.04.2025 | 14,53 | 14,64 | 14,25 | 14,56 | 0,94% | 16.347,00 |
| 25.04.2025 | 14,38 | 14,50 | 14,00 | 14,42 | -0,39% | 22.156,00 |
| 24.04.2025 | 14,11 | 14,55 | 14,00 | 14,48 | -3,65% | 18.961,00 |
| 23.04.2025 | 15,00 | 15,50 | 14,93 | 15,03 | 1,24% | 34.730,00 |
| 22.04.2025 | 14,65 | 15,07 | 14,46 | 14,84 | -3,75% | 14.710,00 |
| 17.04.2025 | 15,66 | 15,98 | 15,38 | 15,42 | -1,17% | 30.643,00 |
| 16.04.2025 | 15,75 | 16,04 | 15,60 | 15,60 | -6,57% | 14.330,00 |
| 15.04.2025 | 16,76 | 17,05 | 16,44 | 16,70 | -2,66% | 20.889,00 |
| 14.04.2025 | 16,80 | 17,32 | 16,33 | 17,16 | 2,42% | 8.135,00 |
| 11.04.2025 | 16,58 | 16,75 | 15,99 | 16,75 | 4,14% | 8.448,00 |
| 10.04.2025 | 16,68 | 16,95 | 15,97 | 16,08 | -2,33% | 19.746,00 |
| 09.04.2025 | 15,69 | 16,47 | 15,11 | 16,47 | 7,58% | 37.561,00 |
| 08.04.2025 | 15,90 | 16,61 | 15,31 | 15,31 | -4,04% | 22.318,00 |
| 07.04.2025 | 15,01 | 16,64 | 14,25 | 15,95 | -4,75% | 42.708,00 |
| 04.04.2025 | 17,75 | 17,95 | 15,90 | 16,75 | -7,46% | 26.668,00 |
| 03.04.2025 | 17,90 | 18,25 | 17,24 | 18,10 | -3,48% | 16.039,00 |
| 02.04.2025 | 19,13 | 19,40 | 18,73 | 18,75 | -1,38% | 3.318,00 |
| 01.04.2025 | 19,11 | 19,42 | 19,00 | 19,01 | -0,27% | 2.285,00 |
| 31.03.2025 | 19,10 | 19,26 | 18,85 | 19,06 | -0,01% | 26.102,00 |
| 28.03.2025 | 19,81 | 19,81 | 19,07 | 19,07 | -2,97% | 4.411,00 |
| 27.03.2025 | 19,87 | 20,00 | 19,35 | 19,65 | 1,75% | 6.274,00 |
| 26.03.2025 | 19,64 | 19,68 | 19,15 | 19,31 | -0,45% | 3.842,00 |
| 25.03.2025 | 19,42 | 19,60 | 19,07 | 19,40 | -1,33% | 6.044,00 |
| 24.03.2025 | 19,34 | 20,10 | 19,34 | 19,66 | 0,89% | 9.971,00 |
| 21.03.2025 | 19,48 | 19,81 | 19,19 | 19,49 | -1,37% | 6.189,00 |
| 20.03.2025 | 20,00 | 20,04 | 19,50 | 19,76 | -2,98% | 14.371,00 |
| 19.03.2025 | 20,73 | 20,99 | 20,28 | 20,37 | 0,44% | 8.047,00 |
| 18.03.2025 | 20,68 | 20,98 | 20,28 | 20,28 | -1,79% | 4.471,00 |
| 17.03.2025 | 20,20 | 20,70 | 19,71 | 20,65 | 4,67% | 17.562,00 |
| 14.03.2025 | 19,61 | 19,90 | 19,40 | 19,72 | 2,20% | 17.435,00 |
| 13.03.2025 | 18,76 | 19,44 | 18,45 | 19,30 | 2,66% | 6.147,00 |
| 12.03.2025 | 18,70 | 18,80 | 17,90 | 18,80 | -0,24% | 13.880,00 |
| 11.03.2025 | 18,66 | 19,28 | 18,59 | 18,85 | 0,57% | 15.116,00 |
| 10.03.2025 | 19,46 | 19,46 | 18,58 | 18,74 | -4,70% | 12.051,00 |
| 07.03.2025 | 20,52 | 20,60 | 19,30 | 19,66 | -5,42% | 14.270,00 |
| 06.03.2025 | 21,10 | 22,15 | 19,90 | 20,79 | 1,94% | 48.114,00 |
| 05.03.2025 | 19,92 | 20,42 | 19,64 | 20,40 | 5,11% | 14.334,00 |
| 04.03.2025 | 19,57 | 20,00 | 19,35 | 19,40 | 2,05% | 30.303,00 |
| 03.03.2025 | 19,61 | 19,95 | 19,01 | 19,01 | -4,80% | 9.754,00 |
| 28.02.2025 | 19,89 | 20,20 | 19,65 | 19,97 | -4,14% | 8.976,00 |
| 27.02.2025 | 20,72 | 21,00 | 20,16 | 20,84 | 3,58% | 7.160,00 |
| 26.02.2025 | 20,55 | 20,70 | 19,85 | 20,12 | 6,99% | 26.285,00 |
| 25.02.2025 | 18,83 | 19,24 | 18,80 | 18,80 | -0,79% | 12.186,00 |
| 24.02.2025 | 19,80 | 20,05 | 18,51 | 18,95 | -7,97% | 41.848,00 |
| 21.02.2025 | 19,59 | 20,70 | 19,59 | 20,59 | 6,31% | 23.156,00 |
| 20.02.2025 | 18,86 | 20,50 | 18,86 | 19,37 | 1,95% | 19.590,00 |
| 19.02.2025 | 19,08 | 19,08 | 18,68 | 19,00 | 0,01% | 14.401,00 |
| 18.02.2025 | 19,20 | 19,44 | 18,51 | 19,00 | -3,32% | 16.070,00 |
| 17.02.2025 | 19,52 | 19,65 | 19,20 | 19,65 | -1,12% | 12.404,00 |
| 14.02.2025 | 19,55 | 20,15 | 19,53 | 19,87 | 4,33% | 12.513,00 |
| 13.02.2025 | 19,25 | 19,25 | 18,30 | 19,05 | -0,65% | 15.340,00 |
| 12.02.2025 | 19,34 | 19,55 | 18,83 | 19,17 | -3,44% | 11.818,00 |