11,850€
2,60%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 12,45 | 12,75 | 12,45 | 12,75 | 1,03% | 7.041,00 |
| 30.03.2026 | 12,60 | 12,75 | 12,42 | 12,62 | 0,57% | 8.778,00 |
| 27.03.2026 | 12,75 | 12,75 | 12,35 | 12,55 | -0,41% | 13.899,00 |
| 26.03.2026 | 12,50 | 12,77 | 12,45 | 12,60 | -1,58% | 9.255,00 |
| 25.03.2026 | 12,00 | 12,81 | 12,00 | 12,80 | 9,49% | 79.886,00 |
| 24.03.2026 | 11,87 | 11,87 | 11,69 | 11,69 | 0,36% | 2.952,00 |
| 23.03.2026 | 11,47 | 11,98 | 11,40 | 11,65 | -0,88% | 17.521,00 |
| 20.03.2026 | 11,92 | 12,06 | 11,66 | 11,75 | -1,57% | 16.622,00 |
| 19.03.2026 | 12,24 | 12,40 | 11,93 | 11,94 | -1,81% | 18.450,00 |
| 18.03.2026 | 12,62 | 12,62 | 12,16 | 12,16 | -1,14% | 23.511,00 |
| 17.03.2026 | 12,49 | 12,57 | 12,30 | 12,30 | -0,58% | 13.809,00 |
| 16.03.2026 | 12,37 | 12,70 | 12,37 | 12,37 | -0,19% | 43.362,00 |
| 13.03.2026 | 12,17 | 12,40 | 12,14 | 12,40 | 3,06% | 12.243,00 |
| 12.03.2026 | 12,01 | 12,24 | 12,01 | 12,03 | -0,40% | 13.994,00 |
| 11.03.2026 | 11,94 | 12,20 | 11,90 | 12,08 | 2,49% | 8.502,00 |
| 10.03.2026 | 11,81 | 12,05 | 11,78 | 11,78 | -1,14% | 10.755,00 |
| 09.03.2026 | 11,70 | 11,98 | 11,48 | 11,92 | 4,01% | 18.996,00 |
| 06.03.2026 | 11,54 | 11,73 | 11,20 | 11,46 | 5,25% | 13.722,00 |
| 05.03.2026 | 10,81 | 11,18 | 10,65 | 10,89 | -1,86% | 33.586,00 |
| 04.03.2026 | 10,99 | 11,30 | 10,85 | 11,09 | -0,25% | 21.851,00 |
| 03.03.2026 | 11,21 | 11,25 | 10,91 | 11,12 | -0,93% | 20.814,00 |
| 02.03.2026 | 11,13 | 11,39 | 10,99 | 11,23 | 0,05% | 18.792,00 |
| 27.02.2026 | 11,30 | 11,42 | 11,15 | 11,22 | -2,43% | 11.272,00 |
| 26.02.2026 | 11,41 | 11,50 | 11,28 | 11,50 | -1,86% | 13.318,00 |
| 25.02.2026 | 11,62 | 11,72 | 11,50 | 11,72 | 0,26% | 6.062,00 |
| 24.02.2026 | 11,60 | 11,80 | 11,50 | 11,69 | 0,76% | 8.045,00 |
| 23.02.2026 | 11,83 | 11,90 | 11,40 | 11,60 | -0,15% | 9.220,00 |
| 20.02.2026 | 11,50 | 11,62 | 11,28 | 11,62 | 1,31% | 8.206,00 |
| 19.02.2026 | 11,70 | 11,70 | 11,47 | 11,47 | -0,57% | 9.681,00 |
| 18.02.2026 | 11,60 | 11,70 | 11,51 | 11,53 | -0,88% | 7.102,00 |
| 17.02.2026 | 11,37 | 11,64 | 11,37 | 11,64 | 1,18% | 3.884,00 |
| 16.02.2026 | 11,52 | 11,55 | 11,31 | 11,50 | 1,50% | 9.064,00 |
| 13.02.2026 | 11,36 | 11,69 | 11,28 | 11,33 | -0,63% | 12.390,00 |
| 12.02.2026 | 11,62 | 11,77 | 11,30 | 11,40 | -4,75% | 30.761,00 |
| 11.02.2026 | 11,72 | 11,98 | 11,67 | 11,97 | 0,74% | 15.551,00 |