14,568€
-1,67%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 14,91 | 14,97 | 14,60 | 14,66 | -2,33% | 1.000,00 |
| 22.05.2025 | 15,00 | 15,18 | 14,82 | 15,01 | 0,80% | 316,00 |
| 21.05.2025 | 15,12 | 15,20 | 14,84 | 14,89 | -0,98% | 60,00 |
| 20.05.2025 | 15,18 | 15,29 | 15,02 | 15,04 | 0,33% | 104,00 |
| 19.05.2025 | 14,86 | 14,99 | 14,77 | 14,99 | -0,52% | - |
| 16.05.2025 | 15,02 | 15,19 | 14,95 | 15,07 | -1,90% | 21,00 |
| 15.05.2025 | 15,51 | 15,61 | 15,19 | 15,36 | -4,16% | 2.000,00 |
| 14.05.2025 | 16,17 | 16,41 | 15,88 | 16,03 | -3,47% | 100,00 |
| 13.05.2025 | 15,96 | 17,02 | 15,72 | 16,60 | 2,17% | 67,00 |
| 12.05.2025 | 15,57 | 16,34 | 15,49 | 16,25 | 8,08% | 307,00 |
| 09.05.2025 | 15,02 | 15,28 | 14,95 | 15,03 | -1,39% | 16,00 |
| 08.05.2025 | 15,02 | 15,31 | 14,90 | 15,25 | 1,69% | 20,00 |
| 07.05.2025 | 14,90 | 15,10 | 14,70 | 14,99 | -5,52% | 1.500,00 |
| 06.05.2025 | 14,85 | 15,87 | 14,84 | 15,87 | 5,20% | 155,00 |
| 05.05.2025 | 15,01 | 15,23 | 14,99 | 15,09 | -1,12% | 600,00 |
| 02.05.2025 | 15,00 | 15,30 | 14,88 | 15,26 | 6,23% | 202,00 |
| 30.04.2025 | 14,47 | 14,50 | 14,06 | 14,36 | -1,04% | - |
| 29.04.2025 | 14,65 | 14,69 | 14,38 | 14,51 | 0,84% | 50,00 |
| 28.04.2025 | 14,38 | 14,56 | 14,21 | 14,39 | 0,16% | 122,00 |
| 25.04.2025 | 14,19 | 14,37 | 13,92 | 14,37 | -0,07% | 1.112,00 |
| 24.04.2025 | 13,96 | 14,49 | 13,88 | 14,38 | -2,81% | 740,00 |
| 23.04.2025 | 14,92 | 15,36 | 14,78 | 14,79 | 0,36% | 200,00 |
| 22.04.2025 | 14,54 | 14,96 | 14,38 | 14,74 | -3,40% | 185,00 |
| 17.04.2025 | 15,75 | 15,83 | 15,26 | 15,26 | -1,66% | 933,00 |
| 16.04.2025 | 15,59 | 16,01 | 15,36 | 15,52 | -6,45% | 90,00 |
| 15.04.2025 | 16,57 | 16,73 | 16,45 | 16,59 | -1,35% | 180,00 |
| 14.04.2025 | 16,60 | 17,32 | 16,35 | 16,81 | 1,16% | 67,00 |
| 11.04.2025 | 16,63 | 16,75 | 15,48 | 16,62 | 4,09% | 1.780,00 |
| 10.04.2025 | 16,82 | 16,97 | 15,73 | 15,97 | -0,86% | 1.528,00 |
| 09.04.2025 | 15,72 | 16,39 | 14,92 | 16,11 | 6,92% | 3.095,00 |
| 08.04.2025 | 15,83 | 16,52 | 15,06 | 15,06 | -6,27% | 1.567,00 |
| 07.04.2025 | 14,92 | 16,82 | 14,65 | 16,07 | -4,48% | 4.011,00 |
| 04.04.2025 | 17,78 | 17,97 | 15,90 | 16,83 | -7,04% | 1.393,00 |
| 03.04.2025 | 18,00 | 18,17 | 17,40 | 18,10 | -4,18% | 4.573,00 |
| 02.04.2025 | 19,22 | 19,35 | 18,78 | 18,89 | -1,14% | - |
| 01.04.2025 | 19,21 | 19,34 | 19,00 | 19,11 | 0,42% | - |
| 31.03.2025 | 18,92 | 19,28 | 18,76 | 19,03 | -0,71% | 1,00 |
| 28.03.2025 | 19,63 | 19,68 | 19,16 | 19,17 | -3,63% | 100,00 |
| 27.03.2025 | 19,79 | 20,10 | 19,41 | 19,89 | 2,51% | - |
| 26.03.2025 | 19,49 | 19,59 | 19,24 | 19,40 | 0,67% | 175,00 |
| 25.03.2025 | 19,23 | 19,72 | 18,98 | 19,27 | -2,37% | 250,00 |
| 24.03.2025 | 19,63 | 19,93 | 19,44 | 19,74 | 1,11% | 30,00 |
| 21.03.2025 | 19,48 | 19,72 | 19,16 | 19,52 | -1,28% | 1.700,00 |
| 20.03.2025 | 19,71 | 20,20 | 19,40 | 19,78 | -4,26% | 158,00 |
| 19.03.2025 | 20,83 | 20,88 | 20,35 | 20,66 | 1,03% | 77,00 |
| 18.03.2025 | 20,85 | 20,96 | 20,44 | 20,45 | -1,27% | 150,00 |
| 17.03.2025 | 20,05 | 20,77 | 19,78 | 20,71 | 4,60% | - |
| 14.03.2025 | 19,74 | 19,95 | 19,48 | 19,80 | 3,93% | 72,00 |
| 13.03.2025 | 18,56 | 19,36 | 18,36 | 19,05 | 3,02% | - |
| 12.03.2025 | 18,42 | 18,80 | 18,08 | 18,49 | -0,97% | 50,00 |
| 11.03.2025 | 18,86 | 19,07 | 18,52 | 18,67 | -0,39% | 25,00 |
| 10.03.2025 | 19,35 | 19,43 | 18,55 | 18,74 | -3,86% | 169,00 |
| 07.03.2025 | 20,42 | 21,27 | 19,30 | 19,50 | -5,31% | 500,00 |
| 06.03.2025 | 21,29 | 21,75 | 19,75 | 20,59 | 1,49% | 3.249,00 |
| 05.03.2025 | 19,84 | 20,50 | 19,51 | 20,29 | 5,11% | 292,00 |
| 04.03.2025 | 19,68 | 19,85 | 19,25 | 19,30 | 0,79% | 2.086,00 |
| 03.03.2025 | 19,53 | 19,88 | 19,11 | 19,15 | -4,96% | 582,00 |
| 28.02.2025 | 19,76 | 20,26 | 19,19 | 20,15 | -1,35% | 48,00 |
| 27.02.2025 | 20,82 | 20,95 | 20,24 | 20,43 | 1,20% | - |
| 26.02.2025 | 20,65 | 20,81 | 20,06 | 20,18 | 6,62% | 189,00 |
| 25.02.2025 | 18,93 | 19,30 | 18,81 | 18,93 | 0,80% | 109,00 |
| 24.02.2025 | 19,83 | 20,03 | 18,46 | 18,78 | -7,47% | 790,00 |
| 21.02.2025 | 19,47 | 20,85 | 19,44 | 20,30 | 3,89% | 50,00 |
| 20.02.2025 | 19,01 | 20,55 | 18,62 | 19,54 | 4,03% | 6,00 |
| 19.02.2025 | 18,89 | 19,10 | 18,51 | 18,78 | 0,36% | 107,00 |
| 18.02.2025 | 19,10 | 19,38 | 18,56 | 18,71 | -3,46% | 100,00 |
| 17.02.2025 | 19,35 | 19,46 | 19,11 | 19,38 | -2,06% | 1.001,00 |
| 14.02.2025 | 19,49 | 20,15 | 19,49 | 19,79 | 4,27% | - |
| 13.02.2025 | 19,01 | 19,03 | 18,21 | 18,98 | 0,09% | 947,00 |
| 12.02.2025 | 19,18 | 19,47 | 18,81 | 18,96 | -3,92% | 834,00 |
| 11.02.2025 | 19,89 | 20,14 | 18,80 | 19,74 | -3,63% | 2.029,00 |
| 10.02.2025 | 20,03 | 20,60 | 19,72 | 20,48 | 4,90% | 150,00 |
| 07.02.2025 | 19,44 | 19,94 | 19,03 | 19,52 | 0,99% | 106,00 |
| 06.02.2025 | 19,49 | 19,64 | 19,18 | 19,33 | 0,78% | 4,00 |
| 05.02.2025 | 19,23 | 19,46 | 18,91 | 19,18 | -4,38% | 1.440,00 |
| 04.02.2025 | 20,09 | 20,49 | 19,78 | 20,06 | 2,78% | 1.632,00 |
| 03.02.2025 | 18,99 | 19,93 | 18,58 | 19,52 | -0,49% | 2.352,00 |
| 31.01.2025 | 20,25 | 20,33 | 19,50 | 19,61 | -3,27% | 345,00 |
| 30.01.2025 | 19,40 | 20,31 | 19,02 | 20,28 | 4,43% | 200,00 |
| 29.01.2025 | 19,50 | 19,93 | 19,27 | 19,42 | -1,38% | 204,00 |
| 28.01.2025 | 19,33 | 19,72 | 19,00 | 19,69 | 2,80% | - |
| 27.01.2025 | 19,23 | 19,47 | 18,81 | 19,15 | -1,49% | 1.000,00 |
| 24.01.2025 | 19,14 | 19,50 | 18,79 | 19,44 | 4,55% | 10,00 |
| 23.01.2025 | 18,55 | 18,89 | 18,38 | 18,60 | -1,02% | 35,00 |
| 22.01.2025 | 18,64 | 18,90 | 18,55 | 18,79 | 1,73% | 600,00 |
| 21.01.2025 | 19,69 | 19,73 | 18,38 | 18,47 | -4,24% | 505,00 |
| 20.01.2025 | 19,54 | 19,60 | 18,76 | 19,29 | 1,86% | 8,00 |
| 17.01.2025 | 18,32 | 19,09 | 17,90 | 18,93 | 10,16% | 3.150,00 |
| 16.01.2025 | 17,44 | 18,31 | 17,15 | 17,19 | -0,05% | 15,00 |
| 15.01.2025 | 17,01 | 17,33 | 16,82 | 17,20 | 2,24% | 90,00 |
| 14.01.2025 | 17,07 | 17,28 | 16,78 | 16,82 | 3,41% | 524,00 |
| 13.01.2025 | 16,11 | 16,44 | 15,99 | 16,27 | 0,87% | - |
| 10.01.2025 | 16,27 | 16,54 | 15,99 | 16,13 | -3,44% | 181,00 |
| 09.01.2025 | 16,65 | 16,76 | 16,59 | 16,70 | -0,35% | - |
| 08.01.2025 | 16,71 | 16,93 | 16,56 | 16,76 | -0,93% | 823,00 |
| 07.01.2025 | 16,55 | 17,07 | 16,18 | 16,92 | 0,01% | 16,00 |
| 06.01.2025 | 16,87 | 17,48 | 16,80 | 16,92 | -1,61% | 146,00 |
| 03.01.2025 | 16,69 | 17,39 | 16,60 | 17,19 | 3,10% | - |
| 02.01.2025 | 16,37 | 16,92 | 16,32 | 16,68 | 0,14% | 879,00 |
| 30.12.2024 | 16,70 | 16,80 | 16,50 | 16,65 | -1,20% | 872,00 |