12,575€
0,25%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 13,96 | 14,39 | 13,76 | 14,00 | 0,47% | 18.378,00 |
| 05.11.2025 | 13,80 | 14,05 | 13,56 | 13,93 | 1,68% | 8.053,00 |
| 04.11.2025 | 13,92 | 14,20 | 13,68 | 13,70 | -4,29% | 15.213,00 |
| 03.11.2025 | 14,34 | 14,45 | 14,10 | 14,32 | -0,91% | 9.890,00 |
| 31.10.2025 | 14,35 | 14,55 | 14,20 | 14,45 | 0,32% | 17.894,00 |
| 30.10.2025 | 14,59 | 14,72 | 14,33 | 14,40 | -2,37% | 13.006,00 |
| 29.10.2025 | 14,96 | 15,07 | 14,75 | 14,75 | -2,06% | 23.497,00 |
| 28.10.2025 | 14,59 | 15,11 | 14,35 | 15,06 | 1,43% | 13.090,00 |
| 27.10.2025 | 14,70 | 14,90 | 14,50 | 14,85 | 4,23% | 24.936,00 |
| 24.10.2025 | 14,15 | 14,49 | 14,15 | 14,25 | -0,03% | 9.987,00 |
| 23.10.2025 | 14,15 | 14,49 | 14,09 | 14,25 | 1,09% | 9.516,00 |
| 22.10.2025 | 14,05 | 14,23 | 13,92 | 14,10 | -1,30% | 9.549,00 |
| 21.10.2025 | 14,35 | 14,50 | 14,16 | 14,28 | -2,20% | 12.795,00 |
| 20.10.2025 | 14,15 | 14,69 | 13,94 | 14,61 | 2,61% | 21.802,00 |
| 17.10.2025 | 13,85 | 14,23 | 13,50 | 14,23 | 1,19% | 25.590,00 |
| 16.10.2025 | 14,11 | 14,41 | 14,00 | 14,07 | -2,59% | 27.877,00 |
| 15.10.2025 | 14,28 | 14,46 | 14,13 | 14,44 | 1,69% | 11.358,00 |
| 14.10.2025 | 14,29 | 14,30 | 13,93 | 14,20 | -1,32% | 20.721,00 |
| 13.10.2025 | 14,00 | 14,48 | 13,87 | 14,39 | 4,20% | 94.420,00 |
| 10.10.2025 | 14,92 | 14,98 | 13,60 | 13,81 | -6,69% | 79.819,00 |
| 09.10.2025 | 15,24 | 15,24 | 14,61 | 14,80 | -2,19% | 58.482,00 |
| 08.10.2025 | 15,15 | 15,24 | 14,52 | 15,13 | -0,12% | 31.144,00 |
| 07.10.2025 | 15,58 | 15,69 | 14,92 | 15,15 | -1,46% | 57.442,00 |
| 06.10.2025 | 15,14 | 15,50 | 15,03 | 15,37 | 0,50% | 26.712,00 |
| 03.10.2025 | 15,45 | 15,66 | 15,19 | 15,30 | -0,60% | 20.318,00 |
| 02.10.2025 | 15,71 | 15,90 | 15,39 | 15,39 | -0,97% | 24.592,00 |
| 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 |