15,712€
1,11%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 15,63 | 15,76 | 15,63 | 15,76 | 1,40% | 955,00 |
| 01.10.2025 | 14,95 | 15,55 | 14,61 | 15,54 | 4,06% | 15.841,00 |
| 30.09.2025 | 15,04 | 15,27 | 14,70 | 14,93 | -2,68% | 21.656,00 |
| 29.09.2025 | 14,95 | 15,35 | 14,90 | 15,35 | 2,50% | 23.644,00 |
| 26.09.2025 | 14,99 | 15,19 | 14,56 | 14,97 | -2,30% | 26.475,00 |
| 25.09.2025 | 15,25 | 15,35 | 14,85 | 15,32 | 1,82% | 76.642,00 |
| 24.09.2025 | 14,30 | 15,25 | 14,30 | 15,05 | 6,17% | 188.770,00 |
| 23.09.2025 | 14,11 | 14,65 | 13,90 | 14,18 | -2,45% | 23.092,00 |
| 22.09.2025 | 14,91 | 14,91 | 14,28 | 14,53 | -3,54% | 36.335,00 |
| 19.09.2025 | 15,26 | 15,50 | 15,00 | 15,07 | -0,74% | 44.067,00 |
| 18.09.2025 | 14,90 | 15,24 | 14,51 | 15,18 | 1,78% | 64.192,00 |
| 17.09.2025 | 14,82 | 15,09 | 14,59 | 14,91 | 1,46% | 36.500,00 |
| 16.09.2025 | 14,30 | 14,80 | 14,04 | 14,70 | 2,08% | 16.982,00 |
| 15.09.2025 | 14,55 | 14,60 | 14,08 | 14,40 | -0,40% | 20.779,00 |
| 12.09.2025 | 14,65 | 14,70 | 14,33 | 14,46 | 1,15% | 56.079,00 |
| 11.09.2025 | 14,20 | 14,40 | 14,08 | 14,29 | -2,03% | 2.453,00 |
| 10.09.2025 | 14,57 | 14,66 | 14,56 | 14,59 | 5,20% | 877,00 |
| 09.09.2025 | 13,81 | 13,87 | 13,79 | 13,87 | 2,51% | 878,00 |
| 08.09.2025 | 13,39 | 13,62 | 13,38 | 13,53 | 1,63% | 5.946,00 |
| 05.09.2025 | 13,30 | 13,50 | 13,16 | 13,31 | -0,03% | 3.244,00 |
| 04.09.2025 | 13,20 | 13,33 | 13,10 | 13,31 | -0,86% | 5.100,00 |
| 03.09.2025 | 13,15 | 13,48 | 13,15 | 13,43 | 0,83% | 8.938,00 |
| 02.09.2025 | 13,20 | 13,39 | 12,93 | 13,32 | -1,23% | 15.338,00 |
| 01.09.2025 | 13,40 | 13,50 | 13,16 | 13,49 | 0,66% | 12.879,00 |
| 29.08.2025 | 13,03 | 13,45 | 12,89 | 13,40 | 2,62% | 23.320,00 |
| 28.08.2025 | 12,86 | 13,32 | 12,66 | 13,06 | -2,93% | 47.267,00 |
| 27.08.2025 | 13,50 | 13,64 | 13,25 | 13,45 | -2,30% | 22.495,00 |
| 26.08.2025 | 13,80 | 13,95 | 13,62 | 13,77 | -0,23% | 18.140,00 |
| 25.08.2025 | 13,88 | 14,10 | 13,76 | 13,80 | 0,28% | 5.908,00 |
| 22.08.2025 | 13,40 | 13,76 | 13,35 | 13,76 | 1,93% | 14.235,00 |
| 21.08.2025 | 13,30 | 13,50 | 13,25 | 13,50 | 0,48% | 4.921,00 |
| 20.08.2025 | 13,54 | 13,62 | 13,30 | 13,44 | 0,34% | 5.831,00 |
| 19.08.2025 | 13,55 | 13,70 | 13,39 | 13,39 | -2,77% | 19.723,00 |
| 18.08.2025 | 13,59 | 13,98 | 13,53 | 13,77 | 1,77% | 10.589,00 |
| 15.08.2025 | 13,28 | 13,60 | 13,20 | 13,53 | -2,21% | 23.317,00 |
| 14.08.2025 | 13,78 | 14,45 | 13,50 | 13,84 | -0,26% | 38.018,00 |
| 13.08.2025 | 13,88 | 14,10 | 13,75 | 13,87 | -0,90% | 7.140,00 |
| 12.08.2025 | 13,36 | 14,00 | 13,34 | 14,00 | 4,32% | 7.654,00 |
| 11.08.2025 | 13,30 | 13,65 | 13,28 | 13,42 | 0,22% | 19.036,00 |
| 08.08.2025 | 13,50 | 13,61 | 13,31 | 13,39 | -1,69% | 34.774,00 |
| 07.08.2025 | 13,60 | 13,78 | 13,50 | 13,62 | 2,33% | 8.808,00 |
| 06.08.2025 | 13,65 | 13,65 | 13,10 | 13,31 | -1,55% | 112.646,00 |
| 05.08.2025 | 13,64 | 13,73 | 13,42 | 13,52 | -0,88% | 57.028,00 |
| 04.08.2025 | 13,40 | 13,88 | 13,40 | 13,64 | 1,78% | 35.144,00 |
| 01.08.2025 | 13,94 | 13,95 | 13,40 | 13,40 | -4,27% | 73.407,00 |
| 31.07.2025 | 13,86 | 14,25 | 13,40 | 14,00 | 0,92% | 64.910,00 |
| 30.07.2025 | 14,14 | 14,26 | 13,86 | 13,87 | -1,30% | 10.960,00 |
| 29.07.2025 | 14,30 | 14,48 | 13,90 | 14,05 | -1,76% | 5.109,00 |
| 28.07.2025 | 14,38 | 14,64 | 14,22 | 14,31 | 0,80% | 9.400,00 |
| 25.07.2025 | 14,29 | 14,32 | 14,07 | 14,19 | -2,15% | 4.642,00 |
| 24.07.2025 | 14,60 | 14,76 | 14,31 | 14,50 | -0,41% | 12.067,00 |
| 23.07.2025 | 14,71 | 14,85 | 14,36 | 14,56 | 1,15% | 5.543,00 |
| 22.07.2025 | 14,27 | 14,40 | 14,09 | 14,40 | 1,37% | 6.531,00 |
| 21.07.2025 | 14,43 | 14,85 | 14,20 | 14,20 | -2,05% | 32.217,00 |
| 18.07.2025 | 13,86 | 14,65 | 13,70 | 14,50 | 3,44% | 12.028,00 |
| 17.07.2025 | 13,72 | 14,21 | 13,50 | 14,02 | 3,39% | 25.145,00 |
| 16.07.2025 | 13,85 | 13,86 | 13,56 | 13,56 | -2,21% | 6.396,00 |
| 15.07.2025 | 13,20 | 14,00 | 13,20 | 13,87 | 4,66% | 11.662,00 |
| 14.07.2025 | 13,45 | 13,49 | 13,15 | 13,25 | -1,59% | 28.061,00 |
| 11.07.2025 | 13,56 | 13,79 | 13,25 | 13,46 | 0,39% | 6.183,00 |
| 10.07.2025 | 13,41 | 13,60 | 13,35 | 13,41 | -2,22% | 12.726,00 |
| 09.07.2025 | 13,90 | 13,90 | 13,42 | 13,71 | -2,39% | 6.343,00 |
| 08.07.2025 | 13,90 | 14,13 | 13,78 | 14,05 | 2,92% | 11.171,00 |
| 07.07.2025 | 13,43 | 13,88 | 13,42 | 13,65 | 0,53% | 8.125,00 |
| 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 |