12,226€
-2,07%
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 | 12,39 | 12,42 | 12,21 | 12,23 | -2,07% | 5.096,00 |
| 11.11.2026 | 12,70 | 12,70 | 12,45 | 12,49 | -1,60% | 2.011,00 |
| 10.11.2026 | 12,68 | 12,70 | 12,65 | 12,69 | 2,63% | 93,00 |
| 09.11.2026 | 12,85 | 12,85 | 12,36 | 12,36 | -4,99% | 3.307,00 |
| 06.11.2026 | 12,95 | 13,08 | 12,84 | 13,01 | 1,83% | 7.697,00 |
| 05.11.2026 | 12,89 | 12,93 | 12,40 | 12,78 | 3,45% | 11.373,00 |
| 04.11.2026 | 12,10 | 12,43 | 12,05 | 12,35 | 2,11% | 9.254,00 |
| 03.11.2026 | 12,13 | 12,34 | 12,10 | 12,10 | 2,88% | 4.366,00 |
| 02.11.2026 | 11,56 | 11,81 | 11,49 | 11,76 | 2,16% | 8.084,00 |
| 30.10.2026 | 11,46 | 11,53 | 11,32 | 11,51 | 1,11% | 4.293,00 |
| 29.10.2026 | 11,34 | 11,52 | 11,18 | 11,38 | -0,19% | 1.301,00 |
| 28.10.2026 | 11,38 | 11,51 | 11,31 | 11,41 | -0,37% | 4.598,00 |
| 27.10.2026 | 11,28 | 11,46 | 11,24 | 11,45 | 1,42% | 3.678,00 |
| 26.10.2026 | 11,31 | 11,37 | 11,22 | 11,29 | -0,33% | 4.682,00 |
| 23.10.2026 | 11,48 | 11,50 | 11,31 | 11,32 | -1,08% | 7.099,00 |
| 22.10.2026 | 11,09 | 11,56 | 11,06 | 11,45 | -0,25% | 5.777,00 |
| 21.10.2026 | 11,73 | 11,74 | 11,41 | 11,48 | -3,11% | 2.929,00 |
| 20.10.2026 | 11,86 | 11,90 | 11,69 | 11,85 | -0,80% | 3.518,00 |
| 19.10.2026 | 12,05 | 12,09 | 11,92 | 11,94 | -0,61% | 1.996,00 |
| 16.10.2026 | 12,16 | 12,16 | 11,92 | 12,01 | -1,01% | 3.985,00 |
| 15.10.2026 | 12,13 | 12,17 | 12,09 | 12,14 | 0,23% | - |
| 14.10.2026 | 12,12 | 12,13 | 12,09 | 12,11 | 1,31% | 20,00 |
| 13.10.2026 | 11,95 | 12,03 | 11,87 | 11,95 | -0,81% | 3.995,00 |
| 12.10.2026 | 12,07 | 12,36 | 11,98 | 12,05 | -0,30% | 2.442,00 |
| 09.10.2026 | 11,94 | 12,09 | 11,91 | 12,09 | 0,80% | 5.895,00 |
| 08.10.2026 | 11,98 | 11,99 | 11,88 | 11,99 | 0,40% | 1.634,00 |
| 07.10.2026 | 11,81 | 11,94 | 11,80 | 11,94 | 2,26% | 3.037,00 |
| 06.10.2026 | 11,72 | 11,79 | 11,66 | 11,68 | -0,19% | 6.754,00 |
| 05.10.2026 | 11,53 | 11,76 | 11,51 | 11,70 | 2,21% | 3.883,00 |
| 02.10.2026 | 11,55 | 11,65 | 11,42 | 11,45 | -2,30% | 9.469,00 |
| 01.10.2026 | 11,74 | 11,80 | 11,56 | 11,72 | -0,18% | 2.129,00 |
| 30.09.2026 | 11,70 | 11,74 | 11,66 | 11,74 | 1,22% | 6.945,00 |
| 29.09.2026 | 11,49 | 11,60 | 11,48 | 11,60 | -0,85% | 3.089,00 |
| 28.09.2026 | 11,70 | 11,75 | 11,68 | 11,70 | 0,61% | 7.364,00 |
| 25.09.2026 | 11,59 | 11,63 | 11,56 | 11,63 | -1,11% | 5.843,00 |
| 24.09.2026 | 11,85 | 11,89 | 11,76 | 11,76 | -1,43% | 4.584,00 |
| 23.09.2026 | 11,84 | 11,93 | 11,81 | 11,93 | -0,21% | 11.615,00 |
| 22.09.2026 | 11,87 | 11,95 | 11,82 | 11,95 | 0,79% | 2.822,00 |
| 21.09.2026 | 11,68 | 11,88 | 11,65 | 11,86 | 1,29% | 3.208,00 |
| 18.09.2026 | 11,73 | 11,75 | 11,66 | 11,71 | 0,80% | 1.428,00 |
| 17.09.2026 | 11,59 | 11,71 | 11,59 | 11,61 | -1,01% | 3.048,00 |
| 16.09.2026 | 11,66 | 11,73 | 11,64 | 11,73 | -0,05% | 2.793,00 |
| 15.09.2026 | 11,76 | 11,81 | 11,72 | 11,74 | -0,59% | 803,00 |
| 14.09.2026 | 11,70 | 11,85 | 11,58 | 11,81 | 1,17% | 7.391,00 |
| 11.09.2026 | 11,67 | 11,73 | 11,57 | 11,67 | 0,28% | 2.577,00 |
| 10.09.2026 | 11,51 | 11,64 | 11,47 | 11,64 | 0,26% | 2.004,00 |
| 09.09.2026 | 11,64 | 11,64 | 11,57 | 11,61 | -2,45% | 3.783,00 |
| 08.09.2026 | 11,85 | 11,91 | 11,85 | 11,90 | 0,04% | 7.733,00 |
| 07.09.2026 | 11,98 | 12,00 | 11,89 | 11,89 | -2,31% | 3.377,00 |
| 04.09.2026 | 12,15 | 12,23 | 12,14 | 12,18 | 2,10% | 4.400,00 |
| 03.09.2026 | 11,84 | 11,94 | 11,75 | 11,92 | -0,72% | 3.523,00 |
| 02.09.2026 | 11,91 | 12,01 | 11,89 | 12,01 | -0,02% | 3.404,00 |
| 01.09.2026 | 12,00 | 12,03 | 11,89 | 12,01 | -1,07% | 4.503,00 |
| 31.08.2026 | 12,23 | 12,35 | 12,14 | 12,14 | -2,07% | 7.104,00 |
| 28.08.2026 | 12,16 | 12,58 | 12,08 | 12,40 | 1,42% | 8.759,00 |
| 27.08.2026 | 12,30 | 12,30 | 12,22 | 12,23 | -0,95% | 5.539,00 |
| 26.08.2026 | 12,44 | 12,50 | 12,34 | 12,34 | -1,84% | 10.183,00 |
| 25.08.2026 | 12,40 | 12,58 | 12,32 | 12,58 | 0,50% | 4.288,00 |
| 24.08.2026 | 12,36 | 12,56 | 12,33 | 12,51 | -0,52% | 2.599,00 |
| 21.08.2026 | 12,49 | 12,59 | 12,46 | 12,58 | 0,35% | 11.661,00 |
| 20.08.2026 | 12,50 | 12,60 | 12,46 | 12,54 | 0,16% | 3.682,00 |
| 19.08.2026 | 12,38 | 12,55 | 12,35 | 12,52 | -1,39% | 3.482,00 |
| 05.05.2026 | 12,66 | 12,79 | 12,65 | 12,69 | -1,18% | 6.216,00 |
| 04.05.2026 | 12,75 | 12,92 | 12,68 | 12,84 | -0,63% | 3.234,00 |
| 30.04.2026 | 12,77 | 12,92 | 12,70 | 12,92 | 1,60% | 5.035,00 |
| 29.04.2026 | 12,80 | 12,86 | 12,69 | 12,72 | 0,66% | 3.408,00 |
| 28.04.2026 | 12,59 | 12,69 | 12,54 | 12,64 | -0,39% | 3.043,00 |
| 27.04.2026 | 12,73 | 12,82 | 12,63 | 12,69 | -1,80% | 10.414,00 |
| 24.04.2026 | 12,96 | 13,00 | 12,83 | 12,92 | 0,94% | 5.079,00 |
| 23.04.2026 | 12,98 | 13,01 | 12,72 | 12,80 | -2,10% | 3.723,00 |
| 22.04.2026 | 13,01 | 13,14 | 12,97 | 13,07 | 0,63% | 5.020,00 |
| 21.04.2026 | 13,36 | 13,38 | 12,96 | 12,99 | -2,40% | 4.085,00 |
| 20.04.2026 | 13,26 | 13,36 | 13,23 | 13,31 | -0,95% | 4.432,00 |
| 17.04.2026 | 13,22 | 13,56 | 13,18 | 13,44 | 0,69% | 6.655,00 |
| 16.04.2026 | 13,39 | 13,51 | 13,32 | 13,35 | 1,51% | 10.370,00 |
| 15.04.2026 | 13,14 | 13,39 | 12,99 | 13,15 | -0,26% | 6.410,00 |
| 14.04.2026 | 12,37 | 13,26 | 12,36 | 13,18 | 7,13% | 10.906,00 |
| 13.04.2026 | 12,20 | 12,31 | 12,14 | 12,31 | -0,27% | 3.701,00 |
| 10.04.2026 | 12,23 | 12,34 | 12,13 | 12,34 | 1,87% | 1.708,00 |
| 09.04.2026 | 12,25 | 12,31 | 11,94 | 12,11 | -2,82% | 5.391,00 |
| 08.04.2026 | 12,23 | 12,46 | 12,09 | 12,46 | 1,53% | 8.456,00 |
| 07.04.2026 | 12,38 | 12,38 | 12,12 | 12,28 | -0,50% | 2.286,00 |
| 02.04.2026 | 12,31 | 12,44 | 12,27 | 12,34 | -0,83% | 1.788,00 |
| 01.04.2026 | 12,49 | 12,62 | 12,38 | 12,44 | -2,73% | 7.248,00 |
| 31.03.2026 | 12,53 | 12,81 | 12,46 | 12,79 | 1,31% | 3.005,00 |
| 30.03.2026 | 12,55 | 12,71 | 12,48 | 12,63 | 1,27% | 3.587,00 |
| 27.03.2026 | 12,70 | 12,70 | 12,37 | 12,47 | -1,42% | 11.662,00 |
| 26.03.2026 | 12,59 | 12,74 | 12,52 | 12,65 | -1,66% | 7.538,00 |
| 25.03.2026 | 12,27 | 12,87 | 12,19 | 12,86 | 9,30% | 17.659,00 |
| 24.03.2026 | 11,77 | 11,87 | 11,70 | 11,77 | -0,36% | 2.379,00 |
| 23.03.2026 | 11,56 | 11,93 | 11,48 | 11,81 | 0,25% | 9.618,00 |
| 20.03.2026 | 11,82 | 12,07 | 11,66 | 11,78 | -2,62% | 5.070,00 |
| 19.03.2026 | 12,34 | 12,35 | 11,87 | 12,10 | -1,60% | 10.733,00 |
| 18.03.2026 | 12,56 | 12,57 | 12,20 | 12,29 | -0,61% | 4.384,00 |
| 17.03.2026 | 12,44 | 12,51 | 12,33 | 12,37 | -0,34% | 11.677,00 |
| 16.03.2026 | 12,47 | 12,69 | 12,32 | 12,41 | 0,06% | 10.286,00 |
| 13.03.2026 | 12,22 | 12,41 | 12,16 | 12,40 | 2,26% | 4.307,00 |
| 12.03.2026 | 12,12 | 12,24 | 12,06 | 12,13 | -0,04% | 7.294,00 |
| 11.03.2026 | 11,96 | 12,14 | 11,90 | 12,14 | 1,85% | 4.656,00 |
| 10.03.2026 | 11,89 | 12,06 | 11,82 | 11,92 | 0,69% | 11.717,00 |