11,760€
1,99%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 11,06 | 11,14 | 10,91 | 11,03 | -3,04% | 3.329,00 |
| 24.06.2026 | 11,37 | 11,43 | 11,22 | 11,37 | -0,91% | 1.578,00 |
| 23.06.2026 | 11,45 | 11,72 | 11,43 | 11,48 | -3,25% | 32.788,00 |
| 22.06.2026 | 11,90 | 11,97 | 11,85 | 11,86 | -1,35% | 111.060,00 |
| 19.06.2026 | 11,92 | 12,07 | 11,86 | 12,03 | 0,64% | - |
| 18.06.2026 | 12,07 | 12,11 | 11,94 | 11,95 | -2,03% | - |
| 17.06.2026 | 12,23 | 12,27 | 12,13 | 12,20 | -0,20% | 4.820,00 |
| 16.06.2026 | 12,23 | 12,32 | 12,15 | 12,22 | -1,15% | 40.241,00 |
| 15.06.2026 | 12,31 | 12,45 | 12,30 | 12,36 | 0,02% | 1.600,00 |
| 12.06.2026 | 12,35 | 12,44 | 12,24 | 12,36 | 1,69% | - |
| 11.06.2026 | 11,92 | 12,16 | 11,85 | 12,16 | -1,53% | 5.720,00 |
| 10.06.2026 | 12,38 | 12,44 | 12,31 | 12,34 | -1,34% | 1.269,00 |
| 09.06.2026 | 12,59 | 12,65 | 12,50 | 12,51 | 0,95% | 5,00 |
| 08.06.2026 | 12,44 | 12,58 | 12,33 | 12,39 | 0,23% | 1.680,00 |
| 05.06.2026 | 12,60 | 12,71 | 12,22 | 12,37 | -1,55% | 32.942,00 |
| 04.06.2026 | 12,59 | 12,78 | 12,45 | 12,56 | 0,01% | 796,00 |
| 03.06.2026 | 12,71 | 12,71 | 12,56 | 12,56 | -2,89% | 135,00 |
| 02.06.2026 | 12,98 | 13,14 | 12,86 | 12,93 | 4,58% | 102.747,00 |
| 01.06.2026 | 12,33 | 12,55 | 12,14 | 12,37 | -0,18% | 67.538,00 |
| 29.05.2026 | 12,47 | 12,48 | 12,36 | 12,39 | 0,32% | 6.450,00 |
| 28.05.2026 | 12,56 | 12,65 | 12,35 | 12,35 | -3,61% | 14.820,00 |
| 27.05.2026 | 12,71 | 12,91 | 12,65 | 12,81 | -0,87% | 5.721,00 |
| 26.05.2026 | 12,99 | 13,04 | 12,83 | 12,93 | -2,11% | 2.435,00 |
| 25.05.2026 | 13,26 | 13,29 | 13,18 | 13,20 | 0,36% | 3.792,00 |
| 22.05.2026 | 13,40 | 13,47 | 12,96 | 13,16 | -2,62% | 22.375,00 |
| 21.05.2026 | 13,61 | 13,63 | 13,42 | 13,51 | -3,09% | 21.300,00 |
| 20.05.2026 | 13,96 | 14,09 | 13,94 | 13,94 | -0,36% | 7.876,00 |
| 19.05.2026 | 13,74 | 14,01 | 13,68 | 13,99 | 3,31% | 12.780,00 |
| 18.05.2026 | 13,87 | 13,91 | 13,54 | 13,54 | -1,53% | 8.165,00 |
| 15.05.2026 | 13,98 | 14,05 | 13,59 | 13,75 | -0,61% | 33.336,00 |
| 14.05.2026 | 14,33 | 14,35 | 13,82 | 13,84 | -4,43% | 2.054,00 |
| 13.05.2026 | 13,77 | 14,61 | 13,67 | 14,48 | 8,46% | 13.198,00 |
| 12.05.2026 | 12,93 | 13,45 | 12,82 | 13,35 | 3,00% | 70,00 |
| 11.05.2026 | 12,76 | 13,08 | 12,73 | 12,96 | 1,34% | 5.845,00 |
| 08.05.2026 | 12,79 | 12,90 | 12,75 | 12,79 | -0,60% | - |
| 07.05.2026 | 12,92 | 12,96 | 12,80 | 12,87 | -0,84% | 7.078,00 |
| 06.05.2026 | 12,71 | 13,04 | 12,57 | 12,98 | 2,28% | - |
| 05.05.2026 | 12,65 | 12,77 | 12,63 | 12,69 | -1,07% | 8.520,00 |
| 04.05.2026 | 12,79 | 12,96 | 12,71 | 12,82 | -0,70% | 3.868,00 |
| 30.04.2026 | 12,73 | 12,95 | 12,67 | 12,91 | 1,73% | - |
| 29.04.2026 | 12,79 | 12,84 | 12,63 | 12,69 | 0,45% | 880,00 |
| 28.04.2026 | 12,63 | 12,66 | 12,56 | 12,64 | -0,46% | 3.474,00 |
| 27.04.2026 | 12,77 | 12,81 | 12,63 | 12,69 | -1,51% | 19.765,00 |
| 24.04.2026 | 12,91 | 12,95 | 12,79 | 12,89 | 0,98% | 7.287,00 |
| 23.04.2026 | 13,02 | 13,02 | 12,67 | 12,76 | -2,27% | 22,00 |
| 22.04.2026 | 13,03 | 13,09 | 12,99 | 13,06 | 0,17% | 9.137,00 |
| 21.04.2026 | 13,30 | 13,41 | 12,99 | 13,04 | -2,47% | 9.800,00 |
| 20.04.2026 | 13,24 | 13,41 | 13,13 | 13,37 | -0,48% | 3.547,00 |
| 17.04.2026 | 13,23 | 13,65 | 13,19 | 13,43 | 0,55% | 4.901,00 |
| 16.04.2026 | 13,40 | 13,51 | 13,31 | 13,36 | 0,85% | 7.800,00 |
| 15.04.2026 | 13,12 | 13,34 | 12,98 | 13,25 | -0,05% | 2.901,00 |
| 14.04.2026 | 12,38 | 13,81 | 12,38 | 13,25 | 7,92% | 47.019,00 |
| 13.04.2026 | 12,21 | 12,28 | 12,16 | 12,28 | -0,36% | 33,00 |
| 10.04.2026 | 12,22 | 12,38 | 12,13 | 12,32 | 2,16% | 16.413,00 |
| 09.04.2026 | 12,22 | 12,31 | 11,93 | 12,06 | -1,42% | 32.158,00 |
| 08.04.2026 | 12,21 | 12,57 | 12,12 | 12,24 | -0,14% | 10.050,00 |
| 07.04.2026 | 12,30 | 16,15 | 12,04 | 12,26 | -0,42% | 3.464,00 |
| 02.04.2026 | 12,30 | 12,42 | 12,28 | 12,31 | -1,22% | 1.102,00 |
| 01.04.2026 | 12,52 | 12,61 | 12,40 | 12,46 | -2,57% | 774,00 |
| 31.03.2026 | 12,54 | 12,79 | 12,49 | 12,79 | 1,13% | 16.816,00 |
| 30.03.2026 | 12,53 | 12,69 | 12,46 | 12,65 | 1,06% | 53.000,00 |
| 27.03.2026 | 12,66 | 12,67 | 12,34 | 12,51 | -1,08% | 9.125,00 |
| 26.03.2026 | 12,58 | 12,74 | 12,52 | 12,65 | -0,40% | 53.160,00 |
| 25.03.2026 | 12,18 | 12,85 | 12,13 | 12,70 | 7,91% | 48.056,00 |
| 24.03.2026 | 11,73 | 11,85 | 11,70 | 11,77 | 0,09% | 36.910,00 |
| 23.03.2026 | 11,52 | 11,95 | 11,48 | 11,76 | -0,39% | 23.583,00 |
| 20.03.2026 | 11,86 | 12,17 | 11,64 | 11,81 | -1,99% | 34.071,00 |
| 19.03.2026 | 12,31 | 12,33 | 11,89 | 12,05 | -1,82% | 12.619,00 |
| 18.03.2026 | 12,57 | 12,58 | 12,18 | 12,27 | -0,81% | 42.895,00 |
| 17.03.2026 | 12,44 | 12,55 | 12,33 | 12,37 | 0,04% | 8.245,00 |
| 16.03.2026 | 12,39 | 12,69 | 12,36 | 12,36 | 0,05% | 31.172,00 |
| 13.03.2026 | 12,23 | 12,40 | 12,17 | 12,36 | 2,15% | - |
| 12.03.2026 | 12,08 | 12,31 | 12,05 | 12,10 | 0,33% | 76,00 |
| 11.03.2026 | 11,92 | 12,14 | 11,89 | 12,06 | 1,26% | 1.100,00 |
| 10.03.2026 | 11,89 | 12,09 | 11,82 | 11,91 | 0,82% | 24.674,00 |
| 09.03.2026 | 11,62 | 11,97 | 11,48 | 11,81 | 1,43% | 30.089,00 |
| 06.03.2026 | 11,62 | 11,78 | 11,27 | 11,64 | 6,96% | 40.583,00 |
| 05.03.2026 | 10,73 | 11,12 | 10,67 | 10,89 | -0,34% | 72.082,00 |
| 04.03.2026 | 10,77 | 11,35 | 10,74 | 10,92 | -1,19% | 23.994,00 |
| 03.03.2026 | 11,10 | 11,26 | 10,86 | 11,06 | -1,52% | 12.640,00 |
| 02.03.2026 | 11,08 | 11,29 | 10,95 | 11,23 | 0,02% | 6.073,00 |
| 27.02.2026 | 11,36 | 11,39 | 11,19 | 11,22 | -1,77% | 16.565,00 |
| 26.02.2026 | 11,38 | 11,47 | 11,26 | 11,43 | -2,02% | - |
| 25.02.2026 | 11,56 | 11,71 | 11,55 | 11,66 | -0,06% | 4.825,00 |
| 24.02.2026 | 11,65 | 11,71 | 11,54 | 11,67 | 0,86% | 29.364,00 |
| 23.02.2026 | 11,70 | 11,85 | 11,48 | 11,57 | -0,48% | - |
| 20.02.2026 | 11,40 | 11,65 | 11,29 | 11,63 | 0,35% | 12.512,00 |
| 19.02.2026 | 11,69 | 11,69 | 11,52 | 11,59 | -0,90% | 17.550,00 |
| 18.02.2026 | 11,51 | 11,71 | 11,49 | 11,69 | 1,39% | 9.310,00 |
| 17.02.2026 | 11,43 | 11,59 | 11,43 | 11,53 | 0,71% | - |
| 16.02.2026 | 11,40 | 11,50 | 11,39 | 11,45 | 0,14% | 26.314,00 |
| 13.02.2026 | 11,41 | 11,68 | 11,31 | 11,43 | -0,71% | 7.006,00 |
| 12.02.2026 | 11,69 | 11,78 | 11,30 | 11,52 | -3,24% | 80.212,00 |
| 11.02.2026 | 11,83 | 11,99 | 11,73 | 11,90 | -1,25% | 11.660,00 |