15,350€
2,25%
Echtzeit-Aktienkurs JD.COM. INC. A
Bid:
Ask:
Aktienkurse zur JD.COM. INC. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 13,34 | 13,53 | 13,21 | 13,37 | 1,03% | - |
| 04.09.2025 | 13,21 | 13,33 | 13,14 | 13,23 | -1,05% | 250,00 |
| 03.09.2025 | 13,27 | 13,43 | 13,20 | 13,37 | -1,31% | 2.001,00 |
| 02.09.2025 | 13,16 | 13,57 | 13,00 | 13,55 | 1,42% | 3.185,00 |
| 01.09.2025 | 13,36 | 13,37 | 13,19 | 13,36 | 0,85% | 853,00 |
| 29.08.2025 | 13,03 | 13,39 | 12,94 | 13,25 | 1,95% | 1.634,00 |
| 28.08.2025 | 12,71 | 13,06 | 12,65 | 12,99 | -2,70% | 30,00 |
| 27.08.2025 | 13,49 | 13,63 | 13,18 | 13,36 | -2,23% | 8.500,00 |
| 26.08.2025 | 13,89 | 13,90 | 13,63 | 13,66 | -0,86% | 113,00 |
| 25.08.2025 | 13,87 | 14,00 | 13,69 | 13,78 | 1,50% | 260,00 |
| 22.08.2025 | 13,24 | 13,66 | 13,21 | 13,58 | 0,87% | - |
| 21.08.2025 | 13,38 | 13,46 | 13,22 | 13,46 | 0,64% | - |
| 20.08.2025 | 13,41 | 13,54 | 13,26 | 13,37 | -0,17% | - |
| 19.08.2025 | 13,55 | 13,64 | 13,34 | 13,40 | -1,78% | - |
| 18.08.2025 | 13,65 | 13,90 | 13,51 | 13,64 | 0,50% | 280,00 |
| 15.08.2025 | 13,22 | 13,61 | 13,19 | 13,57 | -0,86% | 180,00 |
| 14.08.2025 | 13,66 | 14,28 | 13,38 | 13,69 | -1,55% | 3.530,00 |
| 13.08.2025 | 13,80 | 14,01 | 13,73 | 13,90 | 1,13% | - |
| 12.08.2025 | 13,43 | 13,78 | 13,39 | 13,75 | 2,28% | 19,00 |
| 11.08.2025 | 13,41 | 13,57 | 13,31 | 13,44 | -0,19% | 13,00 |
| 08.08.2025 | 13,43 | 13,52 | 13,32 | 13,47 | -1,50% | - |
| 07.08.2025 | 13,69 | 13,73 | 13,52 | 13,67 | 1,83% | 1.580,00 |
| 06.08.2025 | 13,52 | 13,58 | 13,31 | 13,43 | -0,73% | 156,00 |
| 05.08.2025 | 13,51 | 13,69 | 13,48 | 13,52 | -1,28% | 10,00 |
| 04.08.2025 | 13,47 | 13,71 | 13,41 | 13,70 | 1,86% | - |
| 01.08.2025 | 13,79 | 13,85 | 13,23 | 13,45 | -3,00% | 9.006,00 |
| 31.07.2025 | 13,79 | 14,02 | 13,64 | 13,87 | -0,17% | 5.125,00 |
| 30.07.2025 | 13,99 | 14,08 | 13,82 | 13,89 | -0,54% | 101,00 |
| 29.07.2025 | 14,20 | 14,41 | 13,94 | 13,97 | -3,45% | 47,00 |
| 28.07.2025 | 14,24 | 14,49 | 14,21 | 14,46 | 2,30% | 502,00 |
| 25.07.2025 | 14,22 | 14,22 | 14,07 | 14,14 | -1,18% | 52,00 |
| 24.07.2025 | 14,50 | 14,56 | 14,18 | 14,31 | -0,93% | 2.055,00 |
| 23.07.2025 | 14,56 | 14,64 | 14,38 | 14,44 | 0,21% | - |
| 22.07.2025 | 14,19 | 14,44 | 14,06 | 14,41 | 0,95% | 6.001,00 |
| 21.07.2025 | 14,39 | 14,47 | 14,21 | 14,28 | -2,04% | 48,00 |
| 18.07.2025 | 13,93 | 14,80 | 13,93 | 14,58 | 3,38% | 200,00 |
| 17.07.2025 | 13,62 | 14,14 | 13,58 | 14,10 | 3,41% | - |
| 16.07.2025 | 13,74 | 13,93 | 13,48 | 13,63 | -1,24% | 1,00 |
| 15.07.2025 | 13,35 | 13,88 | 13,35 | 13,81 | 4,88% | 1.073,00 |
| 14.07.2025 | 13,38 | 13,41 | 13,16 | 13,16 | -1,30% | 660,00 |
| 11.07.2025 | 13,65 | 13,70 | 13,31 | 13,34 | -0,35% | - |
| 10.07.2025 | 13,32 | 13,51 | 13,29 | 13,38 | -0,94% | 39,00 |
| 09.07.2025 | 13,74 | 13,82 | 13,41 | 13,51 | -3,02% | - |
| 08.07.2025 | 13,82 | 14,19 | 13,77 | 13,93 | 2,05% | - |
| 07.07.2025 | 13,56 | 13,82 | 13,41 | 13,65 | 1,65% | 1.000,00 |
| 04.07.2025 | 13,46 | 13,51 | 13,31 | 13,43 | -1,95% | - |
| 03.07.2025 | 13,50 | 13,80 | 13,47 | 13,70 | -0,96% | 100,00 |
| 02.07.2025 | 13,85 | 14,06 | 13,62 | 13,83 | -0,37% | 333,00 |
| 01.07.2025 | 13,82 | 14,00 | 13,69 | 13,88 | 0,33% | - |
| 30.06.2025 | 13,99 | 14,03 | 13,79 | 13,83 | -2,03% | - |
| 27.06.2025 | 14,19 | 14,20 | 14,07 | 14,12 | -0,55% | 75,00 |
| 26.06.2025 | 14,15 | 14,21 | 14,04 | 14,20 | 0,58% | - |
| 25.06.2025 | 14,22 | 14,39 | 14,09 | 14,12 | 0,24% | 383,00 |
| 24.06.2025 | 13,83 | 14,11 | 13,79 | 14,08 | 3,29% | - |
| 23.06.2025 | 13,81 | 13,85 | 13,52 | 13,63 | -0,31% | 4,00 |
| 20.06.2025 | 13,73 | 14,04 | 13,62 | 13,68 | -1,21% | 2.575,00 |
| 19.06.2025 | 13,76 | 14,04 | 13,73 | 13,84 | -2,27% | 60,00 |
| 18.06.2025 | 14,35 | 14,37 | 14,07 | 14,17 | -2,26% | - |
| 17.06.2025 | 14,41 | 14,70 | 14,37 | 14,49 | 0,08% | 71,00 |
| 16.06.2025 | 14,31 | 14,55 | 14,29 | 14,48 | 1,99% | 14,00 |
| 13.06.2025 | 14,33 | 14,43 | 14,15 | 14,20 | -2,20% | 2,00 |
| 12.06.2025 | 14,58 | 14,63 | 14,38 | 14,52 | -1,09% | 1.272,00 |
| 11.06.2025 | 15,02 | 15,10 | 14,66 | 14,68 | -1,10% | - |
| 10.06.2025 | 14,71 | 14,87 | 14,65 | 14,84 | -0,34% | 300,00 |
| 09.06.2025 | 14,99 | 15,01 | 14,71 | 14,89 | 2,60% | 206,00 |
| 06.06.2025 | 14,28 | 14,61 | 14,27 | 14,51 | 0,28% | - |
| 05.06.2025 | 14,46 | 14,73 | 14,32 | 14,47 | -1,13% | - |
| 04.06.2025 | 14,45 | 14,67 | 14,28 | 14,64 | 2,81% | 200,00 |
| 03.06.2025 | 14,36 | 14,44 | 14,17 | 14,24 | -0,41% | - |
| 02.06.2025 | 14,20 | 14,37 | 14,15 | 14,30 | 0,42% | 34,00 |
| 30.05.2025 | 14,36 | 14,54 | 14,15 | 14,24 | -2,06% | 1,00 |
| 29.05.2025 | 14,95 | 14,99 | 14,33 | 14,54 | 3,99% | - |
| 28.05.2025 | 14,29 | 14,34 | 13,98 | 13,98 | -2,67% | 105,00 |
| 27.05.2025 | 14,18 | 14,61 | 14,17 | 14,36 | -1,20% | 25,00 |
| 26.05.2025 | 14,54 | 14,60 | 14,45 | 14,54 | -0,83% | - |
| 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 |