12,055€
-0,14%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 12,08 | 12,29 | 12,03 | 12,09 | -0,28% | 25.700,00 |
| 29.01.2026 | 12,26 | 12,42 | 12,03 | 12,13 | -1,11% | 154,00 |
| 28.01.2026 | 12,31 | 12,43 | 12,25 | 12,26 | -0,02% | 33.420,00 |
| 27.01.2026 | 12,28 | 12,31 | 12,18 | 12,27 | -2,91% | 21.149,00 |
| 26.01.2026 | 12,48 | 12,73 | 12,42 | 12,63 | -0,09% | 21.324,00 |
| 23.01.2026 | 12,61 | 12,75 | 12,50 | 12,65 | -0,75% | 12.316,00 |
| 22.01.2026 | 12,50 | 12,87 | 12,43 | 12,74 | 1,88% | 87.629,00 |
| 21.01.2026 | 12,30 | 12,53 | 12,25 | 12,51 | 2,56% | 50.381,00 |
| 20.01.2026 | 12,47 | 12,47 | 12,18 | 12,19 | -3,01% | 54.144,00 |
| 19.01.2026 | 12,43 | 12,60 | 12,38 | 12,57 | 0,62% | 37.717,00 |
| 16.01.2026 | 12,53 | 12,78 | 12,42 | 12,49 | -2,07% | 105.289,00 |
| 15.01.2026 | 12,73 | 12,88 | 12,65 | 12,76 | -0,24% | 29.447,00 |
| 14.01.2026 | 12,77 | 12,93 | 12,66 | 12,79 | -0,67% | 12.335,00 |
| 13.01.2026 | 12,92 | 13,05 | 12,79 | 12,88 | -2,37% | 61.932,00 |
| 12.01.2026 | 12,80 | 13,33 | 12,73 | 13,19 | 4,16% | 26.483,00 |
| 09.01.2026 | 12,68 | 12,83 | 12,63 | 12,66 | -0,52% | 2.200,00 |
| 08.01.2026 | 12,26 | 12,80 | 12,25 | 12,73 | 1,82% | 8.391,00 |
| 07.01.2026 | 12,52 | 12,61 | 12,36 | 12,50 | -1,85% | 49.846,00 |
| 06.01.2026 | 12,72 | 12,85 | 12,54 | 12,74 | 0,65% | 4.408,00 |
| 05.01.2026 | 12,50 | 12,79 | 12,36 | 12,65 | 0,35% | 7.235,00 |
| 02.01.2026 | 12,53 | 12,73 | 12,36 | 12,61 | 1,67% | 37.978,00 |
| 30.12.2025 | 12,37 | 12,63 | 12,33 | 12,40 | 1,20% | - |
| 29.12.2025 | 12,28 | 12,43 | 12,13 | 12,26 | -0,45% | 3.491,00 |
| 23.12.2025 | 12,32 | 12,38 | 12,18 | 12,31 | 0,17% | 82,00 |
| 22.12.2025 | 12,28 | 12,39 | 12,22 | 12,29 | 0,03% | 12,00 |
| 19.12.2025 | 12,23 | 12,36 | 12,12 | 12,29 | 0,11% | 134,00 |
| 18.12.2025 | 12,27 | 12,40 | 12,22 | 12,27 | 0,88% | 1.628,00 |
| 17.12.2025 | 12,29 | 12,42 | 12,16 | 12,17 | 1,11% | 800,00 |
| 16.12.2025 | 12,12 | 12,29 | 12,01 | 12,03 | -2,39% | 100,00 |
| 15.12.2025 | 12,52 | 12,53 | 12,27 | 12,33 | -1,71% | 629,00 |
| 12.12.2025 | 12,60 | 13,00 | 12,15 | 12,54 | 0,14% | 222,00 |
| 11.12.2025 | 12,61 | 12,63 | 12,49 | 12,52 | -1,19% | 33,00 |
| 10.12.2025 | 12,69 | 12,83 | 12,61 | 12,68 | 0,31% | 493,00 |
| 09.12.2025 | 12,72 | 12,82 | 12,51 | 12,64 | -2,03% | 48,00 |
| 08.12.2025 | 12,84 | 12,90 | 12,75 | 12,90 | -0,05% | 260,00 |
| 05.12.2025 | 12,91 | 12,95 | 12,54 | 12,91 | 1,41% | 100,00 |
| 04.12.2025 | 12,80 | 12,85 | 12,73 | 12,73 | -0,16% | 300,00 |
| 03.12.2025 | 12,76 | 12,84 | 12,70 | 12,75 | -1,83% | 35,00 |
| 02.12.2025 | 12,81 | 13,03 | 12,75 | 12,98 | 1,49% | 400,00 |
| 01.12.2025 | 12,98 | 13,03 | 12,79 | 12,79 | -0,66% | - |
| 28.11.2025 | 13,00 | 13,05 | 12,82 | 12,88 | -0,52% | 2.240,00 |
| 27.11.2025 | 12,82 | 12,98 | 12,82 | 12,95 | 2,32% | 2,00 |
| 26.11.2025 | 12,79 | 12,85 | 12,52 | 12,65 | -0,13% | 2,00 |
| 25.11.2025 | 12,48 | 12,71 | 12,44 | 12,67 | 1,21% | - |
| 24.11.2025 | 12,57 | 13,19 | 12,43 | 12,52 | -1,14% | - |
| 21.11.2025 | 12,38 | 12,66 | 12,08 | 12,66 | 1,85% | 400,00 |
| 20.11.2025 | 12,61 | 12,80 | 12,29 | 12,43 | -0,81% | 1.302,00 |
| 19.11.2025 | 12,60 | 12,72 | 12,42 | 12,53 | -1,35% | 80,00 |
| 18.11.2025 | 12,67 | 12,84 | 12,52 | 12,71 | -0,31% | 22.496,00 |
| 17.11.2025 | 12,69 | 12,86 | 12,68 | 12,75 | -0,99% | - |
| 14.11.2025 | 12,91 | 13,04 | 12,49 | 12,87 | -1,24% | 42,00 |
| 13.11.2025 | 13,88 | 14,14 | 13,01 | 13,03 | -3,62% | 800,00 |
| 12.11.2025 | 13,88 | 13,90 | 13,47 | 13,52 | -0,57% | 452,00 |
| 11.11.2025 | 13,60 | 13,76 | 13,58 | 13,60 | 1,22% | - |
| 10.11.2025 | 13,84 | 13,90 | 13,42 | 13,44 | -0,83% | 32,00 |
| 07.11.2025 | 13,80 | 13,87 | 13,37 | 13,55 | -3,05% | - |
| 06.11.2025 | 14,06 | 14,26 | 13,73 | 13,98 | 1,29% | 2.000,00 |
| 05.11.2025 | 13,78 | 14,00 | 13,67 | 13,80 | -0,61% | 2.080,00 |
| 04.11.2025 | 13,88 | 14,10 | 13,71 | 13,88 | -3,04% | 650,00 |
| 03.11.2025 | 14,20 | 14,37 | 14,05 | 14,32 | 0,03% | 3.788,00 |
| 31.10.2025 | 14,22 | 14,41 | 14,14 | 14,32 | -1,08% | - |
| 30.10.2025 | 14,41 | 14,63 | 14,28 | 14,47 | -3,73% | - |
| 29.10.2025 | 14,86 | 15,11 | 14,71 | 15,03 | 0,58% | 16,00 |
| 28.10.2025 | 14,43 | 14,95 | 14,35 | 14,95 | 1,41% | 840,00 |
| 27.10.2025 | 14,64 | 14,76 | 14,56 | 14,74 | 3,61% | 634,00 |
| 24.10.2025 | 14,25 | 14,42 | 14,20 | 14,23 | -0,84% | - |
| 23.10.2025 | 14,15 | 14,52 | 14,13 | 14,35 | 2,01% | - |
| 22.10.2025 | 14,06 | 14,17 | 13,83 | 14,06 | -1,23% | 1.510,00 |
| 21.10.2025 | 14,26 | 14,40 | 14,11 | 14,24 | -2,73% | 630,00 |
| 20.10.2025 | 14,12 | 14,64 | 13,99 | 14,64 | 5,76% | 70,00 |
| 17.10.2025 | 13,72 | 13,88 | 13,54 | 13,84 | -2,26% | - |
| 16.10.2025 | 14,00 | 14,32 | 13,98 | 14,16 | -1,23% | - |
| 15.10.2025 | 14,18 | 14,42 | 14,12 | 14,34 | 1,47% | 150,00 |
| 14.10.2025 | 14,05 | 14,25 | 13,90 | 14,13 | -2,34% | 360,00 |
| 13.10.2025 | 13,91 | 14,51 | 13,84 | 14,47 | 4,96% | 1.467,00 |
| 10.10.2025 | 14,78 | 14,81 | 13,66 | 13,78 | -6,81% | 4.471,00 |
| 09.10.2025 | 15,04 | 15,10 | 14,61 | 14,79 | -2,05% | 1.699,00 |
| 08.10.2025 | 14,83 | 15,24 | 14,72 | 15,10 | 0,63% | 350,00 |
| 07.10.2025 | 15,36 | 15,52 | 14,87 | 15,01 | -1,84% | 1.500,00 |
| 06.10.2025 | 15,07 | 15,44 | 15,01 | 15,29 | 0,57% | 120,00 |
| 03.10.2025 | 15,28 | 15,49 | 15,14 | 15,20 | -1,97% | 2.186,00 |
| 02.10.2025 | 15,66 | 15,74 | 15,32 | 15,51 | 1,25% | 720,00 |
| 01.10.2025 | 15,11 | 15,41 | 14,73 | 15,32 | 2,72% | 527,00 |
| 30.09.2025 | 14,90 | 15,23 | 14,77 | 14,91 | -1,86% | 709,00 |
| 29.09.2025 | 15,00 | 15,19 | 14,91 | 15,19 | 2,32% | 35,00 |
| 26.09.2025 | 14,87 | 14,97 | 14,58 | 14,85 | -1,20% | 943,00 |
| 25.09.2025 | 15,20 | 15,40 | 14,74 | 15,03 | 0,94% | 3.232,00 |
| 24.09.2025 | 14,36 | 15,26 | 14,28 | 14,89 | 5,84% | 8.725,00 |
| 23.09.2025 | 13,97 | 14,52 | 13,89 | 14,07 | -3,14% | 1.550,00 |
| 22.09.2025 | 14,75 | 14,85 | 14,46 | 14,52 | -3,59% | 372,00 |
| 19.09.2025 | 15,09 | 15,34 | 14,93 | 15,06 | 0,35% | 135,00 |
| 18.09.2025 | 14,77 | 15,11 | 14,49 | 15,01 | 0,48% | - |
| 17.09.2025 | 14,86 | 15,05 | 14,66 | 14,94 | 2,18% | 1.660,00 |
| 16.09.2025 | 14,27 | 14,74 | 13,98 | 14,62 | 2,75% | 3.300,00 |
| 15.09.2025 | 14,48 | 14,59 | 14,18 | 14,23 | -1,34% | 1.014,00 |
| 12.09.2025 | 14,54 | 14,69 | 14,35 | 14,42 | 1,50% | - |
| 11.09.2025 | 14,29 | 14,40 | 14,18 | 14,21 | -0,04% | 2,00 |
| 10.09.2025 | 14,60 | 14,63 | 14,18 | 14,21 | -1,46% | - |
| 09.09.2025 | 13,75 | 14,50 | 13,73 | 14,43 | 4,13% | - |
| 08.09.2025 | 13,44 | 13,94 | 13,37 | 13,85 | 3,62% | 240,00 |