12,214€
-1,13%
Echtzeit-Aktienkurs JD.COM. INC. A
Bid:
Ask:
Aktienkurse zur JD.COM. INC. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,36 | 12,50 | 12,17 | 12,20 | -1,25% | 4.564,00 |
| 11.11.2026 | 12,60 | 12,70 | 12,35 | 12,35 | -1,10% | 2.630,00 |
| 10.11.2026 | 12,63 | 12,82 | 12,48 | 12,49 | 1,91% | 3.877,00 |
| 09.11.2026 | 12,99 | 12,99 | 12,26 | 12,26 | -5,77% | 7.904,00 |
| 06.11.2026 | 12,89 | 13,03 | 12,79 | 13,01 | 0,84% | 9.793,00 |
| 05.11.2026 | 12,77 | 12,92 | 12,30 | 12,90 | 3,80% | 25.464,00 |
| 04.11.2026 | 12,14 | 12,44 | 12,03 | 12,43 | 0,68% | 33.786,00 |
| 03.11.2026 | 12,17 | 12,34 | 12,02 | 12,34 | 6,49% | 59.323,00 |
| 02.11.2026 | 11,50 | 11,80 | 11,42 | 11,59 | 2,58% | 9.784,00 |
| 30.10.2026 | 11,41 | 11,52 | 11,27 | 11,30 | 0,89% | 6.258,00 |
| 29.10.2026 | 11,46 | 11,54 | 11,17 | 11,20 | -1,65% | 6.470,00 |
| 28.10.2026 | 11,49 | 11,58 | 11,29 | 11,39 | -0,26% | 3.426,00 |
| 27.10.2026 | 11,36 | 11,42 | 11,20 | 11,42 | 1,03% | 3.672,00 |
| 26.10.2026 | 11,28 | 11,41 | 11,17 | 11,30 | -0,39% | 8.951,00 |
| 23.10.2026 | 11,44 | 11,62 | 11,35 | 11,35 | -0,91% | 4.391,00 |
| 22.10.2026 | 11,20 | 11,68 | 11,05 | 11,45 | -1,19% | 14.316,00 |
| 21.10.2026 | 11,68 | 11,82 | 11,38 | 11,59 | 0,50% | 6.166,00 |
| 20.10.2026 | 11,87 | 11,97 | 11,53 | 11,53 | -3,76% | 2.558,00 |
| 19.10.2026 | 11,95 | 12,14 | 11,87 | 11,98 | -0,58% | 3.076,00 |
| 16.10.2026 | 12,06 | 12,14 | 11,92 | 12,05 | -0,38% | 5.459,00 |
| 15.10.2026 | 11,81 | 12,18 | 11,79 | 12,10 | 2,94% | 4.469,00 |
| 14.10.2026 | 12,11 | 12,11 | 11,75 | 11,75 | -0,37% | 5.320,00 |
| 13.10.2026 | 11,95 | 12,08 | 11,79 | 11,79 | -1,39% | 6.045,00 |
| 12.10.2026 | 12,00 | 12,40 | 11,96 | 11,96 | 0,03% | 11.925,00 |
| 09.10.2026 | 11,82 | 12,06 | 11,82 | 11,96 | 1,37% | 6.182,00 |
| 08.10.2026 | 11,92 | 12,07 | 11,79 | 11,79 | -1,17% | 729,00 |
| 07.10.2026 | 11,78 | 11,96 | 11,73 | 11,93 | 2,88% | 6.233,00 |
| 06.10.2026 | 11,63 | 11,80 | 11,59 | 11,60 | -1,53% | 1.292,00 |
| 05.10.2026 | 11,50 | 11,78 | 11,50 | 11,78 | 2,43% | 14.151,00 |
| 02.10.2026 | 11,62 | 11,66 | 11,50 | 11,50 | -0,86% | 9.237,00 |
| 01.10.2026 | 11,64 | 11,76 | 11,50 | 11,60 | -0,02% | 5.370,00 |
| 30.09.2026 | 11,61 | 11,77 | 11,55 | 11,60 | 0,36% | 2.053,00 |
| 29.09.2026 | 11,60 | 11,68 | 11,50 | 11,56 | -0,64% | 4.983,00 |
| 28.09.2026 | 11,77 | 11,77 | 11,62 | 11,63 | -0,03% | 1.839,00 |
| 25.09.2026 | 11,65 | 11,70 | 11,60 | 11,64 | -0,70% | 7.527,00 |
| 24.09.2026 | 11,88 | 11,88 | 11,72 | 11,72 | -1,28% | 3.717,00 |
| 23.09.2026 | 11,77 | 11,97 | 11,74 | 11,87 | -0,24% | 7.280,00 |
| 22.09.2026 | 11,77 | 11,96 | 11,72 | 11,90 | 0,85% | 5.831,00 |
| 21.09.2026 | 11,75 | 11,80 | 11,62 | 11,80 | 0,05% | 4.751,00 |
| 18.09.2026 | 11,81 | 11,81 | 11,62 | 11,79 | -0,05% | 2.166,00 |
| 17.09.2026 | 11,52 | 11,80 | 11,51 | 11,80 | 1,62% | 2.138,00 |
| 16.09.2026 | 11,72 | 11,81 | 11,54 | 11,61 | -2,16% | 4.936,00 |
| 15.09.2026 | 11,71 | 11,88 | 11,71 | 11,87 | 1,94% | 1.654,00 |
| 14.09.2026 | 11,62 | 11,82 | 11,59 | 11,64 | 0,76% | 28.196,00 |
| 11.09.2026 | 11,62 | 11,81 | 11,47 | 11,55 | -0,99% | 3.656,00 |
| 10.09.2026 | 11,60 | 11,68 | 11,45 | 11,67 | 0,50% | 10.476,00 |
| 09.09.2026 | 11,72 | 11,80 | 11,58 | 11,61 | -1,28% | 5.232,00 |
| 08.09.2026 | 11,80 | 12,02 | 11,76 | 11,76 | -1,18% | 7.724,00 |
| 07.09.2026 | 12,03 | 12,07 | 11,83 | 11,90 | -1,03% | 2.069,00 |
| 04.09.2026 | 12,24 | 12,36 | 11,98 | 12,03 | -0,61% | 4.722,00 |
| 03.09.2026 | 11,88 | 12,10 | 11,78 | 12,10 | 0,82% | 10.580,00 |
| 02.09.2026 | 11,80 | 12,13 | 11,80 | 12,00 | 0,13% | 8.004,00 |
| 01.09.2026 | 12,00 | 12,11 | 11,78 | 11,99 | -1,37% | 11.323,00 |
| 31.08.2026 | 12,35 | 12,36 | 12,14 | 12,15 | -4,07% | 13.488,00 |
| 28.08.2026 | 12,13 | 12,67 | 12,04 | 12,67 | 2,54% | 14.477,00 |
| 27.08.2026 | 12,25 | 12,45 | 12,20 | 12,35 | 0,42% | 9.635,00 |
| 26.08.2026 | 12,50 | 12,50 | 12,30 | 12,30 | 0,00% | 5.120,00 |
| 25.08.2026 | 12,34 | 12,50 | 12,30 | 12,30 | -0,58% | 2.942,00 |
| 24.08.2026 | 12,47 | 12,59 | 12,30 | 12,37 | -1,39% | 6.795,00 |
| 21.08.2026 | 12,44 | 12,59 | 12,44 | 12,55 | 0,38% | 4.350,00 |
| 20.08.2026 | 12,56 | 12,59 | 12,38 | 12,50 | 1,53% | 6.288,00 |
| 19.08.2026 | 12,45 | 12,50 | 12,25 | 12,31 | -0,76% | 3.883,00 |
| 18.08.2026 | 12,10 | 12,41 | 12,10 | 12,41 | 1,91% | 8.794,00 |
| 17.08.2026 | 12,63 | 12,63 | 12,17 | 12,17 | -3,61% | 22.928,00 |
| 14.08.2026 | 12,28 | 12,63 | 12,04 | 12,63 | 0,24% | 15.527,00 |
| 13.08.2026 | 13,56 | 13,66 | 12,60 | 12,60 | -6,26% | 16.372,00 |
| 12.08.2026 | 13,50 | 13,66 | 13,35 | 13,44 | -1,52% | 15.646,00 |
| 11.08.2026 | 13,90 | 14,08 | 13,57 | 13,65 | -4,32% | 19.951,00 |
| 10.08.2026 | 14,24 | 14,41 | 13,70 | 14,27 | 1,26% | 16.482,00 |
| 07.08.2026 | 13,94 | 14,10 | 13,92 | 14,09 | -0,44% | 11.787,00 |
| 06.08.2026 | 13,91 | 14,15 | 13,83 | 14,15 | 2,73% | 16.705,00 |
| 05.08.2026 | 14,20 | 14,35 | 13,76 | 13,77 | -1,91% | 13.173,00 |
| 04.08.2026 | 14,10 | 14,20 | 14,04 | 14,04 | -0,71% | 6.046,00 |
| 03.08.2026 | 14,17 | 14,31 | 14,14 | 14,14 | 1,52% | 7.667,00 |
| 31.07.2026 | 14,04 | 14,21 | 13,81 | 13,93 | -0,50% | 9.070,00 |
| 30.07.2026 | 14,20 | 14,38 | 13,60 | 14,00 | 0,00% | 21.998,00 |
| 29.07.2026 | 13,95 | 14,18 | 13,70 | 14,00 | 2,79% | 29.023,00 |
| 28.07.2026 | 13,62 | 13,90 | 13,46 | 13,62 | 0,89% | 16.245,00 |
| 27.07.2026 | 13,26 | 13,50 | 13,21 | 13,50 | 1,96% | 4.970,00 |
| 24.07.2026 | 13,10 | 13,24 | 13,01 | 13,24 | 1,67% | 3.922,00 |
| 23.07.2026 | 13,24 | 13,42 | 12,92 | 13,02 | 0,12% | 6.825,00 |
| 22.07.2026 | 13,15 | 13,32 | 13,01 | 13,01 | -2,88% | 3.871,00 |
| 21.07.2026 | 13,50 | 13,72 | 13,39 | 13,39 | 1,47% | 8.740,00 |
| 20.07.2026 | 13,19 | 13,42 | 13,19 | 13,20 | 3,11% | 5.607,00 |
| 17.07.2026 | 12,99 | 13,06 | 12,80 | 12,80 | -1,04% | 4.061,00 |
| 16.07.2026 | 13,02 | 13,10 | 12,91 | 12,93 | 1,84% | 5.096,00 |
| 15.07.2026 | 12,80 | 12,97 | 12,70 | 12,70 | 2,83% | 15.500,00 |
| 14.07.2026 | 12,63 | 12,80 | 12,35 | 12,35 | -2,23% | 11.858,00 |
| 13.07.2026 | 12,63 | 12,80 | 12,52 | 12,63 | 2,72% | 4.625,00 |
| 10.07.2026 | 12,29 | 12,48 | 12,22 | 12,30 | 2,23% | 4.408,00 |
| 09.07.2026 | 12,14 | 12,14 | 11,82 | 12,03 | -0,66% | 6.463,00 |
| 08.07.2026 | 11,97 | 12,22 | 11,92 | 12,11 | 4,38% | 10.380,00 |
| 07.07.2026 | 11,60 | 11,80 | 11,60 | 11,60 | -0,43% | 1.829,00 |
| 06.07.2026 | 11,84 | 11,84 | 11,65 | 11,65 | -0,41% | 1.958,00 |
| 03.07.2026 | 11,74 | 12,36 | 11,49 | 11,70 | 1,35% | 18.215,00 |
| 02.07.2026 | 11,50 | 11,62 | 11,32 | 11,54 | -0,84% | 7.802,00 |
| 01.07.2026 | 11,20 | 11,66 | 11,08 | 11,64 | 5,72% | 10.384,00 |
| 30.06.2026 | 11,08 | 11,20 | 11,01 | 11,01 | -0,95% | 4.449,00 |
| 29.06.2026 | 11,33 | 11,34 | 11,01 | 11,12 | -0,29% | 7.734,00 |
| 26.06.2026 | 10,90 | 11,15 | 10,70 | 11,15 | -0,45% | 10.049,00 |