12,495€
-0,04%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 12,44 | 12,61 | 12,44 | 12,61 | 0,85% | 76,00 |
| 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 |
| 25.06.2026 | 11,09 | 11,20 | 10,91 | 11,20 | -1,75% | 20.855,00 |
| 24.06.2026 | 11,47 | 11,47 | 11,20 | 11,40 | -1,50% | 9.943,00 |
| 23.06.2026 | 11,52 | 11,79 | 11,30 | 11,57 | -1,93% | 10.988,00 |
| 22.06.2026 | 11,99 | 11,99 | 11,80 | 11,80 | -1,86% | 5.391,00 |
| 19.06.2026 | 11,97 | 12,15 | 11,80 | 12,03 | 1,71% | 5.706,00 |
| 18.06.2026 | 12,00 | 12,18 | 11,82 | 11,82 | -3,85% | 5.790,00 |
| 17.06.2026 | 12,10 | 12,30 | 12,10 | 12,30 | 0,41% | 4.507,00 |
| 16.06.2026 | 12,30 | 12,30 | 12,14 | 12,25 | -0,44% | 5.909,00 |
| 15.06.2026 | 12,40 | 12,40 | 12,24 | 12,30 | -0,77% | 8.577,00 |
| 12.06.2026 | 12,32 | 12,48 | 12,18 | 12,40 | 3,35% | 10.015,00 |
| 11.06.2026 | 12,06 | 12,13 | 11,80 | 12,00 | -3,63% | 18.801,00 |
| 10.06.2026 | 12,40 | 12,45 | 12,24 | 12,45 | -0,32% | 1.646,00 |
| 09.06.2026 | 12,43 | 12,69 | 12,43 | 12,49 | 1,53% | 5.847,00 |
| 08.06.2026 | 12,37 | 12,62 | 12,30 | 12,30 | 0,47% | 4.708,00 |
| 05.06.2026 | 12,70 | 12,70 | 12,24 | 12,24 | -3,03% | 7.907,00 |
| 04.06.2026 | 12,52 | 12,70 | 12,42 | 12,62 | -0,36% | 7.847,00 |
| 03.06.2026 | 12,74 | 12,77 | 12,53 | 12,67 | -3,65% | 6.635,00 |
| 02.06.2026 | 12,80 | 13,20 | 12,80 | 13,15 | 5,72% | 17.458,00 |
| 01.06.2026 | 12,28 | 12,45 | 12,15 | 12,44 | 1,25% | 151.898,00 |
| 29.05.2026 | 12,41 | 12,54 | 12,24 | 12,28 | -1,06% | 6.411,00 |
| 28.05.2026 | 12,57 | 12,73 | 12,41 | 12,42 | -3,35% | 13.529,00 |
| 27.05.2026 | 12,76 | 12,85 | 12,68 | 12,85 | -1,85% | 8.415,00 |
| 26.05.2026 | 13,09 | 13,09 | 12,92 | 13,09 | -1,56% | 4.176,00 |
| 25.05.2026 | 13,07 | 13,39 | 13,07 | 13,30 | 1,89% | 1.378,00 |
| 22.05.2026 | 13,49 | 13,49 | 13,00 | 13,05 | -4,81% | 10.834,00 |
| 21.05.2026 | 13,65 | 13,71 | 13,38 | 13,71 | -1,31% | 8.331,00 |
| 20.05.2026 | 13,86 | 14,17 | 13,86 | 13,89 | -0,90% | 8.878,00 |
| 19.05.2026 | 13,85 | 14,02 | 13,66 | 14,02 | 2,35% | 16.635,00 |
| 18.05.2026 | 13,82 | 13,92 | 13,50 | 13,70 | 0,40% | 12.082,00 |
| 15.05.2026 | 13,98 | 14,09 | 13,53 | 13,64 | -2,01% | 6.331,00 |
| 14.05.2026 | 14,23 | 14,42 | 13,82 | 13,92 | -2,45% | 10.245,00 |
| 13.05.2026 | 13,65 | 14,57 | 13,62 | 14,27 | 7,31% | 59.981,00 |
| 12.05.2026 | 12,85 | 13,50 | 12,78 | 13,30 | 3,91% | 18.649,00 |
| 11.05.2026 | 12,75 | 13,10 | 12,64 | 12,80 | 0,50% | 14.042,00 |
| 08.05.2026 | 12,88 | 12,95 | 12,70 | 12,74 | -0,79% | 3.190,00 |
| 07.05.2026 | 12,90 | 12,99 | 12,76 | 12,84 | -1,20% | 5.028,00 |
| 06.05.2026 | 12,78 | 12,99 | 12,50 | 12,99 | 2,33% | 12.090,00 |
| 05.05.2026 | 12,70 | 12,78 | 12,57 | 12,70 | -1,70% | 7.807,00 |
| 04.05.2026 | 12,72 | 12,92 | 12,64 | 12,92 | 1,54% | 6.494,00 |
| 30.04.2026 | 12,64 | 12,80 | 12,60 | 12,72 | -0,58% | 2.276,00 |
| 29.04.2026 | 12,89 | 12,89 | 12,59 | 12,80 | 2,35% | 3.605,00 |
| 28.04.2026 | 12,55 | 12,71 | 12,50 | 12,50 | -2,50% | 3.663,00 |
| 27.04.2026 | 12,63 | 12,83 | 12,62 | 12,82 | 0,16% | 7.734,00 |
| 24.04.2026 | 12,80 | 12,98 | 12,80 | 12,80 | 0,41% | 3.181,00 |
| 23.04.2026 | 12,95 | 13,06 | 12,59 | 12,75 | -1,91% | 10.623,00 |
| 22.04.2026 | 13,00 | 13,19 | 12,93 | 13,00 | -0,26% | 4.710,00 |
| 21.04.2026 | 13,38 | 13,46 | 13,03 | 13,03 | -2,62% | 7.370,00 |
| 20.04.2026 | 13,36 | 13,41 | 13,16 | 13,38 | 0,65% | 10.618,00 |
| 17.04.2026 | 13,28 | 13,59 | 13,13 | 13,30 | -1,48% | 10.851,00 |
| 16.04.2026 | 13,47 | 13,51 | 13,29 | 13,50 | 3,82% | 24.988,00 |
| 15.04.2026 | 13,20 | 13,39 | 13,00 | 13,00 | -0,76% | 28.240,00 |
| 14.04.2026 | 12,35 | 13,70 | 12,35 | 13,10 | 6,50% | 45.300,00 |
| 13.04.2026 | 12,10 | 12,30 | 12,10 | 12,30 | 1,30% | 3.391,00 |
| 10.04.2026 | 12,14 | 12,23 | 12,05 | 12,14 | -0,62% | 3.426,00 |
| 09.04.2026 | 12,18 | 12,30 | 11,95 | 12,22 | 0,63% | 7.276,00 |
| 08.04.2026 | 12,30 | 12,30 | 12,05 | 12,14 | -1,06% | 14.660,00 |
| 07.04.2026 | 12,30 | 12,45 | 12,05 | 12,27 | -0,23% | 20.026,00 |
| 02.04.2026 | 12,22 | 12,45 | 12,22 | 12,30 | -0,44% | 2.748,00 |
| 01.04.2026 | 12,57 | 12,59 | 12,35 | 12,35 | -3,11% | 5.132,00 |