18,267€
-0,25%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2024 | 18,23 | 18,45 | 17,90 | 18,27 | -1,04% | 2.675,00 |
| 18.10.2024 | 18,68 | 19,20 | 18,21 | 18,46 | 3,33% | 494,00 |
| 17.10.2024 | 18,76 | 18,78 | 17,78 | 17,86 | -4,60% | 1.554,00 |
| 16.10.2024 | 18,43 | 19,21 | 18,23 | 18,73 | 1,71% | - |
| 15.10.2024 | 19,31 | 19,35 | 18,37 | 18,41 | -8,13% | 951,00 |
| 14.10.2024 | 20,21 | 20,78 | 19,59 | 20,04 | -0,36% | 884,00 |
| 11.10.2024 | 19,67 | 20,12 | 19,00 | 20,11 | 1,34% | 1.694,00 |
| 10.10.2024 | 19,84 | 20,20 | 19,17 | 19,85 | 1,58% | - |
| 09.10.2024 | 19,48 | 19,94 | 18,66 | 19,54 | -1,32% | 1.340,00 |
| 08.10.2024 | 19,86 | 20,37 | 18,48 | 19,80 | -7,69% | 418,00 |
| 07.10.2024 | 21,66 | 21,93 | 20,30 | 21,45 | 0,28% | 1.142,00 |
| 04.10.2024 | 21,30 | 21,52 | 20,73 | 21,39 | 6,31% | 2.541,00 |
| 03.10.2024 | 20,15 | 20,56 | 19,05 | 20,12 | -0,95% | 3.832,00 |
| 02.10.2024 | 21,55 | 21,85 | 19,76 | 20,32 | 5,77% | 3.684,00 |
| 01.10.2024 | 19,31 | 19,50 | 17,69 | 19,21 | 7,30% | 2.600,00 |
| 30.09.2024 | 19,48 | 19,66 | 17,84 | 17,90 | 0,62% | 13.019,00 |
| 27.09.2024 | 17,18 | 17,93 | 17,08 | 17,79 | 4,87% | 3.630,00 |
| 26.09.2024 | 15,74 | 17,14 | 15,73 | 16,96 | 13,51% | 5.839,00 |
| 25.09.2024 | 14,55 | 14,99 | 14,27 | 14,95 | -1,52% | 319,00 |
| 24.09.2024 | 14,13 | 15,18 | 14,12 | 15,18 | 13,52% | 2.700,00 |
| 23.09.2024 | 13,11 | 13,52 | 12,95 | 13,37 | 4,62% | 5.387,00 |
| 20.09.2024 | 12,92 | 12,96 | 12,73 | 12,78 | -0,33% | 981,00 |
| 19.09.2024 | 12,80 | 12,96 | 12,65 | 12,82 | 5,67% | 561,00 |
| 18.09.2024 | 12,03 | 12,22 | 11,99 | 12,13 | 0,21% | - |
| 17.09.2024 | 12,02 | 12,31 | 11,83 | 12,11 | 2,71% | 855,00 |
| 16.09.2024 | 11,85 | 11,92 | 11,73 | 11,79 | -0,41% | 568,00 |
| 13.09.2024 | 12,07 | 12,10 | 11,80 | 11,84 | -1,95% | 5,00 |
| 12.09.2024 | 12,18 | 12,19 | 11,99 | 12,07 | -0,19% | 23,00 |
| 11.09.2024 | 11,76 | 12,09 | 11,69 | 12,09 | 2,60% | 903,00 |
| 10.09.2024 | 11,92 | 11,95 | 11,73 | 11,79 | 0,18% | - |
| 09.09.2024 | 11,68 | 11,77 | 11,60 | 11,77 | -0,16% | 190,00 |
| 06.09.2024 | 11,90 | 11,93 | 11,63 | 11,79 | -0,91% | 314,00 |
| 05.09.2024 | 11,98 | 12,13 | 11,83 | 11,89 | -2,14% | - |
| 04.09.2024 | 12,26 | 12,32 | 12,02 | 12,15 | 0,86% | 127,00 |
| 03.09.2024 | 12,11 | 12,22 | 11,88 | 12,05 | -1,26% | 3,00 |
| 02.09.2024 | 12,16 | 12,25 | 12,13 | 12,20 | -0,10% | 300,00 |
| 30.08.2024 | 12,51 | 12,52 | 12,07 | 12,22 | 3,28% | 1,00 |
| 29.08.2024 | 11,80 | 12,03 | 11,79 | 11,83 | 1,25% | 2,00 |
| 28.08.2024 | 11,91 | 12,01 | 11,61 | 11,68 | -1,23% | 6.012,00 |
| 27.08.2024 | 11,64 | 12,12 | 11,53 | 11,83 | 1,28% | 100,00 |
| 26.08.2024 | 12,03 | 12,15 | 11,26 | 11,68 | -2,41% | 600,00 |
| 23.08.2024 | 12,16 | 12,22 | 11,94 | 11,97 | 0,07% | 2.222,00 |
| 22.08.2024 | 12,04 | 12,22 | 11,78 | 11,96 | -1,14% | 42,00 |
| 21.08.2024 | 11,61 | 12,10 | 11,59 | 12,10 | -4,56% | 1.497,00 |
| 20.08.2024 | 12,99 | 13,11 | 12,46 | 12,67 | -4,52% | 1,00 |
| 19.08.2024 | 13,12 | 13,43 | 12,99 | 13,27 | -0,20% | 24,00 |
| 16.08.2024 | 12,65 | 13,30 | 12,48 | 13,30 | 8,10% | 33,00 |
| 15.08.2024 | 11,42 | 12,69 | 11,41 | 12,30 | 4,24% | 27,00 |
| 14.08.2024 | 11,78 | 11,91 | 11,61 | 11,80 | -0,30% | - |
| 13.08.2024 | 11,78 | 11,92 | 11,76 | 11,84 | -0,74% | 1,00 |
| 12.08.2024 | 11,73 | 12,09 | 11,71 | 11,93 | 0,99% | 40,00 |
| 09.08.2024 | 11,77 | 11,91 | 11,67 | 11,81 | -0,71% | 3,00 |
| 08.08.2024 | 11,62 | 11,91 | 11,46 | 11,90 | 2,61% | - |
| 07.08.2024 | 11,77 | 11,84 | 11,47 | 11,59 | -0,64% | 717,00 |
| 06.08.2024 | 11,45 | 11,74 | 11,34 | 11,67 | 2,59% | - |
| 05.08.2024 | 11,19 | 11,52 | 10,80 | 11,37 | -0,88% | 140,00 |
| 02.08.2024 | 11,60 | 11,68 | 11,33 | 11,47 | -1,81% | 6,00 |
| 01.08.2024 | 11,89 | 12,02 | 11,64 | 11,69 | -4,31% | 83,00 |
| 31.07.2024 | 12,24 | 12,39 | 12,08 | 12,21 | 0,23% | - |
| 30.07.2024 | 12,06 | 12,30 | 11,98 | 12,18 | -1,02% | 741,00 |
| 29.07.2024 | 12,29 | 12,35 | 12,12 | 12,31 | 0,75% | 17,00 |
| 26.07.2024 | 12,12 | 12,29 | 12,00 | 12,22 | 0,67% | 17,00 |
| 25.07.2024 | 11,73 | 12,58 | 11,65 | 12,14 | 2,15% | 39,00 |
| 24.07.2024 | 11,88 | 12,07 | 11,75 | 11,88 | -1,40% | 20,00 |
| 23.07.2024 | 12,05 | 12,14 | 11,96 | 12,05 | -2,40% | 10,00 |
| 22.07.2024 | 12,24 | 12,43 | 12,17 | 12,35 | 2,02% | 766,00 |
| 19.07.2024 | 12,09 | 12,17 | 11,94 | 12,10 | 0,55% | - |
| 18.07.2024 | 12,46 | 12,51 | 11,95 | 12,04 | -2,23% | - |
| 17.07.2024 | 12,58 | 12,59 | 12,25 | 12,31 | -1,54% | 200,00 |
| 16.07.2024 | 12,32 | 12,56 | 12,15 | 12,50 | 2,05% | 435,00 |
| 15.07.2024 | 12,58 | 12,58 | 12,22 | 12,25 | -4,98% | 2,00 |
| 12.07.2024 | 13,24 | 13,34 | 12,83 | 12,89 | -1,91% | - |
| 11.07.2024 | 12,61 | 13,30 | 12,51 | 13,14 | 6,72% | 3,00 |
| 10.07.2024 | 12,28 | 12,48 | 12,25 | 12,32 | -0,72% | 114,00 |
| 09.07.2024 | 12,10 | 12,52 | 12,01 | 12,40 | 1,19% | 23,00 |
| 08.07.2024 | 12,08 | 12,28 | 12,04 | 12,26 | -0,62% | - |
| 05.07.2024 | 12,16 | 12,43 | 12,00 | 12,34 | 0,69% | - |
| 04.07.2024 | 12,22 | 12,31 | 12,18 | 12,25 | -1,69% | - |
| 03.07.2024 | 12,28 | 12,49 | 12,14 | 12,46 | 2,59% | 2.197,00 |
| 02.07.2024 | 12,06 | 12,16 | 11,92 | 12,15 | 0,68% | 245,00 |
| 01.07.2024 | 12,29 | 12,29 | 11,96 | 12,06 | 0,13% | 7,00 |
| 28.06.2024 | 12,36 | 12,42 | 12,00 | 12,05 | -2,11% | - |
| 27.06.2024 | 12,61 | 12,73 | 12,28 | 12,31 | -4,54% | - |
| 26.06.2024 | 12,96 | 12,99 | 12,71 | 12,89 | 0,59% | 809,00 |
| 25.06.2024 | 13,02 | 13,13 | 12,79 | 12,82 | -3,24% | 1.200,00 |
| 24.06.2024 | 12,97 | 13,50 | 12,97 | 13,25 | 1,32% | - |
| 21.06.2024 | 13,15 | 13,29 | 12,95 | 13,08 | -2,39% | 2.016,00 |
| 20.06.2024 | 13,44 | 13,53 | 13,26 | 13,40 | -2,62% | 317,00 |
| 19.06.2024 | 13,69 | 13,84 | 13,61 | 13,76 | 1,46% | 187,00 |
| 18.06.2024 | 13,49 | 13,72 | 13,39 | 13,56 | -0,15% | 107,00 |
| 17.06.2024 | 13,53 | 13,69 | 13,36 | 13,58 | 1,14% | 400,00 |
| 14.06.2024 | 13,63 | 13,69 | 13,40 | 13,43 | -2,34% | 500,00 |
| 13.06.2024 | 13,60 | 13,89 | 13,53 | 13,75 | 0,52% | 743,00 |
| 12.06.2024 | 13,62 | 13,81 | 13,44 | 13,68 | 0,33% | 2,00 |
| 11.06.2024 | 13,73 | 13,91 | 13,57 | 13,63 | -0,90% | - |
| 10.06.2024 | 13,76 | 13,82 | 13,47 | 13,75 | 1,01% | 1.021,00 |
| 07.06.2024 | 13,42 | 13,82 | 13,36 | 13,62 | -0,23% | - |
| 06.06.2024 | 13,64 | 13,90 | 13,61 | 13,65 | -3,32% | 976,00 |
| 05.06.2024 | 14,16 | 14,26 | 13,85 | 14,12 | 1,83% | 9,00 |
| 04.06.2024 | 13,74 | 13,91 | 13,66 | 13,86 | 1,58% | - |