14,472€
0,35%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 14,39 | 14,58 | 14,22 | 14,47 | 0,35% | 6.053,00 |
| 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 |
| 11.02.2025 | 20,10 | 20,32 | 19,58 | 19,85 | -3,26% | 11.809,00 |
| 10.02.2025 | 20,18 | 20,70 | 19,77 | 20,52 | 5,46% | 21.961,00 |
| 07.02.2025 | 19,28 | 20,05 | 19,26 | 19,46 | 0,95% | 12.160,00 |
| 06.02.2025 | 19,62 | 19,88 | 19,19 | 19,27 | 0,90% | 9.975,00 |
| 05.02.2025 | 19,41 | 19,45 | 19,10 | 19,10 | -5,11% | 12.441,00 |
| 04.02.2025 | 20,23 | 20,50 | 19,78 | 20,13 | 3,60% | 13.923,00 |
| 03.02.2025 | 19,13 | 20,06 | 18,81 | 19,43 | 0,56% | 25.263,00 |
| 31.01.2025 | 20,40 | 20,40 | 19,30 | 19,32 | -3,87% | 8.175,00 |
| 30.01.2025 | 19,50 | 20,37 | 19,30 | 20,10 | 4,13% | 10.143,00 |
| 29.01.2025 | 19,51 | 19,90 | 19,30 | 19,30 | -1,03% | 4.465,00 |
| 28.01.2025 | 19,45 | 19,50 | 19,00 | 19,50 | 2,56% | 6.898,00 |
| 27.01.2025 | 19,39 | 19,50 | 18,70 | 19,02 | -2,97% | 15.396,00 |
| 24.01.2025 | 19,01 | 19,60 | 18,81 | 19,60 | 4,70% | 16.894,00 |
| 23.01.2025 | 18,67 | 18,72 | 18,30 | 18,72 | -1,02% | 5.739,00 |
| 22.01.2025 | 18,70 | 18,95 | 18,42 | 18,91 | 1,81% | 8.320,00 |
| 21.01.2025 | 19,59 | 19,60 | 18,26 | 18,57 | -3,04% | 13.251,00 |
| 20.01.2025 | 19,50 | 19,64 | 19,15 | 19,16 | 1,69% | 23.588,00 |
| 17.01.2025 | 18,23 | 18,84 | 17,85 | 18,84 | 9,83% | 44.205,00 |
| 16.01.2025 | 17,56 | 17,57 | 17,03 | 17,15 | -0,73% | 4.483,00 |
| 15.01.2025 | 16,92 | 17,33 | 16,92 | 17,28 | 2,88% | 6.202,00 |
| 14.01.2025 | 17,18 | 17,18 | 16,79 | 16,79 | 2,35% | 4.573,00 |
| 13.01.2025 | 16,02 | 16,44 | 15,98 | 16,41 | 2,42% | 15.761,00 |
| 10.01.2025 | 16,41 | 16,43 | 16,00 | 16,02 | -4,40% | 10.491,00 |
| 09.01.2025 | 16,57 | 16,85 | 16,52 | 16,76 | 0,78% | 3.629,00 |
| 08.01.2025 | 16,64 | 16,88 | 16,60 | 16,63 | -0,25% | 2.986,00 |
| 07.01.2025 | 16,70 | 17,11 | 16,52 | 16,67 | -2,99% | 5.867,00 |
| 06.01.2025 | 16,98 | 17,55 | 16,70 | 17,18 | 0,87% | 11.793,00 |
| 03.01.2025 | 16,72 | 17,07 | 16,56 | 17,04 | 0,96% | 6.778,00 |
| 02.01.2025 | 16,50 | 17,01 | 16,30 | 16,87 | -0,90% | 12.151,00 |
| 30.12.2024 | 16,80 | 17,03 | 16,50 | 17,03 | -0,53% | 21.058,00 |
| 27.12.2024 | 17,10 | 17,16 | 16,50 | 17,12 | -1,22% | 26.649,00 |
| 23.12.2024 | 17,33 | 17,62 | 17,11 | 17,33 | 0,18% | 7.037,00 |
| 20.12.2024 | 17,24 | 17,30 | 16,80 | 17,30 | 0,56% | 13.781,00 |
| 19.12.2024 | 17,74 | 17,74 | 17,20 | 17,20 | -2,04% | 15.856,00 |
| 18.12.2024 | 17,55 | 17,93 | 17,45 | 17,56 | 0,26% | 4.537,00 |
| 17.12.2024 | 17,31 | 17,92 | 17,31 | 17,51 | 0,85% | 4.586,00 |
| 16.12.2024 | 17,65 | 17,70 | 17,28 | 17,37 | -2,43% | 6.608,00 |
| 13.12.2024 | 17,87 | 17,89 | 17,60 | 17,80 | -2,19% | 4.092,00 |
| 12.12.2024 | 18,39 | 18,40 | 17,77 | 18,20 | -0,98% | 6.337,00 |
| 11.12.2024 | 18,37 | 18,40 | 17,95 | 18,38 | -2,90% | 5.054,00 |
| 10.12.2024 | 18,94 | 19,18 | 18,60 | 18,92 | -3,94% | 11.087,00 |
| 09.12.2024 | 17,62 | 20,00 | 17,37 | 19,70 | 10,33% | 25.000,00 |
| 06.12.2024 | 17,55 | 17,95 | 17,55 | 17,86 | 4,23% | 4.628,00 |
| 05.12.2024 | 17,14 | 17,40 | 17,13 | 17,13 | 0,35% | 4.234,00 |
| 04.12.2024 | 17,46 | 17,54 | 16,75 | 17,07 | -4,19% | 19.080,00 |
| 03.12.2024 | 17,72 | 17,99 | 17,57 | 17,82 | -0,37% | 5.344,00 |
| 02.12.2024 | 17,88 | 18,24 | 17,80 | 17,88 | 2,95% | 14.348,00 |
| 29.11.2024 | 17,51 | 17,68 | 17,20 | 17,37 | -1,04% | 7.355,00 |