12,214€
-1,15%
Echtzeit-Aktienkurs JD.COM. INC. A
Bid:
Ask:
Aktienkurse zur JD.COM. INC. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,43 | 12,46 | 12,22 | 12,34 | -1,65% | 20,00 |
| 11.11.2026 | 12,65 | 12,67 | 12,54 | 12,55 | 0,44% | 21.556,00 |
| 10.11.2026 | 12,64 | 12,76 | 12,49 | 12,50 | 1,10% | 28.734,00 |
| 09.11.2026 | 12,88 | 12,90 | 12,34 | 12,36 | -4,23% | 6.028,00 |
| 06.11.2026 | 12,97 | 13,02 | 12,80 | 12,91 | 1,23% | 22.146,00 |
| 05.11.2026 | 12,79 | 12,90 | 12,40 | 12,75 | 3,23% | 74.862,00 |
| 04.11.2026 | 12,12 | 12,46 | 12,07 | 12,35 | 1,07% | 52.689,00 |
| 03.11.2026 | 12,11 | 12,31 | 12,07 | 12,22 | 4,67% | 3.290,00 |
| 02.11.2026 | 11,57 | 11,85 | 11,49 | 11,67 | 2,44% | 37.000,00 |
| 30.10.2026 | 11,48 | 11,57 | 11,36 | 11,40 | 0,38% | - |
| 29.10.2026 | 11,38 | 11,50 | 11,26 | 11,35 | 0,02% | 9.741,00 |
| 28.10.2026 | 11,39 | 11,51 | 11,35 | 11,35 | 0,25% | 4.900,00 |
| 27.10.2026 | 11,33 | 11,39 | 11,24 | 11,32 | 0,11% | 38.375,00 |
| 26.10.2026 | 11,30 | 11,36 | 11,22 | 11,31 | -0,03% | - |
| 23.10.2026 | 11,47 | 11,51 | 11,31 | 11,31 | -1,39% | 3.858,00 |
| 22.10.2026 | 11,12 | 11,61 | 11,08 | 11,47 | -1,04% | - |
| 21.10.2026 | 11,74 | 11,75 | 11,43 | 11,59 | -1,14% | 15.690,00 |
| 20.10.2026 | 11,85 | 11,91 | 11,60 | 11,73 | -2,11% | 10.416,00 |
| 19.10.2026 | 12,01 | 12,06 | 11,94 | 11,98 | -0,53% | 11.090,00 |
| 16.10.2026 | 12,12 | 12,13 | 11,97 | 12,04 | 0,07% | 90,00 |
| 15.10.2026 | 11,88 | 12,18 | 11,83 | 12,03 | 2,03% | 3.102,00 |
| 14.10.2026 | 12,17 | 12,17 | 11,80 | 11,80 | -1,26% | 30.459,00 |
| 13.10.2026 | 12,01 | 12,02 | 11,91 | 11,95 | -0,65% | 1.800,00 |
| 12.10.2026 | 12,07 | 12,34 | 11,98 | 12,02 | -0,07% | 31.647,00 |
| 09.10.2026 | 11,95 | 12,16 | 11,94 | 12,03 | 0,69% | 641,00 |
| 08.10.2026 | 11,99 | 12,01 | 11,91 | 11,95 | 0,01% | - |
| 07.10.2026 | 11,87 | 12,05 | 11,80 | 11,95 | 2,15% | 840,00 |
| 06.10.2026 | 11,71 | 11,81 | 11,65 | 11,70 | 0,84% | 2.650,00 |
| 05.10.2026 | 11,57 | 11,80 | 11,54 | 11,60 | 1,21% | 4.218,00 |
| 02.10.2026 | 11,58 | 11,64 | 11,44 | 11,46 | -1,70% | - |
| 01.10.2026 | 11,71 | 11,78 | 11,58 | 11,66 | -0,23% | 510,00 |
| 30.09.2026 | 11,69 | 11,75 | 11,59 | 11,69 | 1,13% | 2.816,00 |
| 29.09.2026 | 11,54 | 11,62 | 11,51 | 11,56 | -1,21% | 8.000,00 |
| 28.09.2026 | 11,71 | 11,73 | 11,67 | 11,70 | 0,66% | - |
| 25.09.2026 | 11,57 | 11,65 | 11,57 | 11,62 | -1,61% | 3.843,00 |
| 24.09.2026 | 11,82 | 11,92 | 11,72 | 11,81 | -1,00% | 27.312,00 |
| 23.09.2026 | 11,83 | 11,95 | 11,73 | 11,93 | 0,14% | 800,00 |
| 22.09.2026 | 11,81 | 11,92 | 11,75 | 11,91 | 1,17% | 64,00 |
| 21.09.2026 | 11,69 | 11,88 | 11,64 | 11,77 | 0,59% | - |
| 18.09.2026 | 11,72 | 11,77 | 11,70 | 11,71 | -0,04% | - |
| 17.09.2026 | 11,60 | 11,74 | 11,60 | 11,71 | -0,06% | - |
| 16.09.2026 | 11,68 | 11,74 | 11,52 | 11,72 | -0,76% | 20.568,00 |
| 15.09.2026 | 11,78 | 11,81 | 11,74 | 11,81 | 0,84% | - |
| 14.09.2026 | 11,68 | 11,80 | 11,60 | 11,71 | 0,47% | 3.764,00 |
| 11.09.2026 | 11,66 | 11,76 | 11,56 | 11,65 | 1,32% | 6.750,00 |
| 10.09.2026 | 11,51 | 11,65 | 11,50 | 11,50 | -1,79% | 108,00 |
| 09.09.2026 | 11,67 | 11,77 | 11,61 | 11,71 | -1,34% | - |
| 08.09.2026 | 11,94 | 11,98 | 11,79 | 11,87 | -0,87% | 10.100,00 |
| 07.09.2026 | 11,97 | 12,02 | 11,94 | 11,98 | -1,60% | - |
| 04.09.2026 | 12,15 | 12,31 | 12,08 | 12,17 | 2,68% | 16.926,00 |
| 03.09.2026 | 11,82 | 11,93 | 11,72 | 11,85 | -1,81% | 24,00 |
| 02.09.2026 | 11,90 | 12,10 | 11,88 | 12,07 | 1,26% | - |
| 01.09.2026 | 11,99 | 12,10 | 11,91 | 11,92 | -2,47% | 4.540,00 |
| 31.08.2026 | 12,26 | 12,40 | 12,18 | 12,22 | -2,31% | 72.763,00 |
| 28.08.2026 | 12,19 | 12,60 | 12,09 | 12,51 | 0,68% | 1.358,00 |
| 27.08.2026 | 12,28 | 12,43 | 12,17 | 12,43 | 0,62% | - |
| 26.08.2026 | 12,43 | 12,46 | 12,35 | 12,35 | -0,44% | - |
| 25.08.2026 | 12,41 | 12,53 | 12,32 | 12,41 | -0,06% | 3.403,00 |
| 24.08.2026 | 12,42 | 12,53 | 12,35 | 12,41 | -0,51% | 4.796,00 |
| 21.08.2026 | 12,51 | 12,61 | 12,45 | 12,48 | 0,15% | 4.200,00 |
| 20.08.2026 | 12,62 | 12,66 | 12,41 | 12,46 | 0,48% | 40.860,00 |
| 19.08.2026 | 12,34 | 12,57 | 12,32 | 12,40 | 0,74% | 9.358,00 |
| 18.08.2026 | 12,17 | 12,38 | 12,17 | 12,31 | -0,15% | 32.706,00 |
| 17.08.2026 | 12,57 | 12,66 | 12,29 | 12,32 | -2,07% | 101.862,00 |
| 14.08.2026 | 12,22 | 12,69 | 12,08 | 12,59 | -0,94% | 23.000,00 |
| 13.08.2026 | 13,56 | 13,62 | 12,68 | 12,71 | -5,61% | 8.045,00 |
| 12.08.2026 | 13,56 | 13,66 | 13,39 | 13,46 | -1,72% | 117,00 |
| 11.08.2026 | 13,98 | 14,01 | 13,58 | 13,70 | -2,42% | 30.265,00 |
| 10.08.2026 | 14,34 | 14,46 | 13,75 | 14,03 | -0,06% | 17.588,00 |
| 07.08.2026 | 14,01 | 14,22 | 14,00 | 14,04 | 0,11% | 17.000,00 |
| 06.08.2026 | 14,03 | 14,10 | 13,83 | 14,03 | -0,11% | 2.684,00 |
| 05.08.2026 | 14,28 | 14,34 | 13,97 | 14,04 | -0,51% | 160,00 |
| 04.08.2026 | 14,17 | 14,29 | 14,10 | 14,12 | -1,01% | 4.463,00 |
| 03.08.2026 | 14,22 | 14,27 | 14,20 | 14,26 | -0,42% | - |
| 31.07.2026 | 14,10 | 14,32 | 13,87 | 14,32 | 3,64% | 124.600,00 |
| 30.07.2026 | 14,30 | 14,35 | 13,77 | 13,82 | -1,87% | 9.799,00 |
| 29.07.2026 | 14,04 | 14,13 | 13,75 | 14,08 | 2,64% | 15.921,00 |
| 28.07.2026 | 13,68 | 14,00 | 13,54 | 13,72 | 2,85% | 25.284,00 |
| 27.07.2026 | 13,34 | 13,48 | 13,32 | 13,34 | 0,98% | 536,00 |
| 24.07.2026 | 13,18 | 13,34 | 13,07 | 13,21 | 1,45% | 11,00 |
| 23.07.2026 | 13,33 | 13,35 | 12,97 | 13,02 | -1,47% | 11.107,00 |
| 22.07.2026 | 13,19 | 13,25 | 13,19 | 13,21 | -1,51% | - |
| 21.07.2026 | 13,60 | 13,66 | 13,33 | 13,41 | 1,02% | 2.440,00 |
| 20.07.2026 | 13,22 | 13,42 | 13,21 | 13,28 | 3,01% | 18.732,00 |
| 17.07.2026 | 12,97 | 13,00 | 12,84 | 12,89 | -0,76% | 12.988,00 |
| 16.07.2026 | 13,05 | 13,06 | 12,96 | 12,99 | 0,98% | 4.173,00 |
| 15.07.2026 | 12,88 | 13,02 | 12,78 | 12,86 | 2,73% | 4.200,00 |
| 14.07.2026 | 12,72 | 12,80 | 12,52 | 12,52 | -1,68% | 87,00 |
| 13.07.2026 | 12,73 | 12,76 | 12,57 | 12,74 | 2,80% | 2.832,00 |
| 10.07.2026 | 12,39 | 12,46 | 12,29 | 12,39 | 2,97% | - |
| 09.07.2026 | 12,08 | 12,19 | 11,92 | 12,03 | 0,08% | 14.452,00 |
| 08.07.2026 | 12,10 | 12,22 | 11,89 | 12,02 | 2,62% | 20.000,00 |
| 07.07.2026 | 11,59 | 11,72 | 11,55 | 11,71 | -0,37% | 3.000,00 |
| 06.07.2026 | 11,75 | 11,79 | 11,64 | 11,76 | -0,78% | 2.546,00 |
| 03.07.2026 | 11,64 | 12,31 | 11,58 | 11,85 | 3,22% | 4.807,00 |
| 02.07.2026 | 11,52 | 11,60 | 11,39 | 11,48 | -0,45% | 8.060,00 |
| 01.07.2026 | 11,11 | 11,56 | 11,11 | 11,53 | 2,89% | 22.960,00 |
| 30.06.2026 | 11,09 | 11,24 | 11,00 | 11,21 | -0,11% | 18.028,00 |
| 29.06.2026 | 11,21 | 11,28 | 11,03 | 11,22 | -0,27% | 37.260,00 |
| 26.06.2026 | 10,82 | 11,25 | 10,77 | 11,25 | 2,01% | 3.258,00 |