11,685€
0,30%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 11,61 | 11,93 | 11,48 | 11,83 | 1,68% | 11.706,00 |
| 06.03.2026 | 11,62 | 11,75 | 11,30 | 11,64 | 6,11% | 12.213,00 |
| 05.03.2026 | 10,69 | 11,21 | 10,66 | 10,97 | 0,23% | 12.553,00 |
| 04.03.2026 | 10,73 | 11,27 | 10,71 | 10,94 | -0,88% | 12.086,00 |
| 03.03.2026 | 11,09 | 11,27 | 10,84 | 11,04 | -2,05% | 15.878,00 |
| 02.03.2026 | 11,04 | 11,29 | 10,94 | 11,27 | 0,44% | 10.782,00 |
| 27.02.2026 | 11,32 | 11,35 | 11,15 | 11,22 | -1,82% | 7.002,00 |
| 26.02.2026 | 11,36 | 11,47 | 11,25 | 11,43 | -1,97% | 17.113,00 |
| 25.02.2026 | 11,57 | 11,72 | 11,55 | 11,66 | -0,25% | 4.927,00 |
| 24.02.2026 | 11,61 | 11,75 | 11,55 | 11,69 | 1,12% | 6.449,00 |
| 23.02.2026 | 11,75 | 11,87 | 11,48 | 11,56 | -0,64% | 7.257,00 |
| 20.02.2026 | 11,39 | 11,63 | 11,30 | 11,63 | 0,52% | 8.379,00 |
| 19.02.2026 | 11,61 | 11,67 | 11,52 | 11,57 | -0,49% | 4.559,00 |
| 18.02.2026 | 11,45 | 11,70 | 11,45 | 11,63 | 0,71% | 5.592,00 |
| 17.02.2026 | 11,45 | 11,61 | 11,43 | 11,55 | 0,84% | 5.681,00 |
| 16.02.2026 | 11,42 | 11,52 | 11,41 | 11,45 | 0,13% | 4.757,00 |
| 13.02.2026 | 11,44 | 11,64 | 11,35 | 11,44 | -1,41% | 7.429,00 |
| 12.02.2026 | 11,69 | 11,75 | 11,34 | 11,60 | -2,55% | 9.035,00 |
| 11.02.2026 | 11,83 | 11,95 | 11,75 | 11,90 | -0,13% | 5.176,00 |
| 10.02.2026 | 11,86 | 12,10 | 11,77 | 11,92 | 1,43% | 7.044,00 |
| 09.02.2026 | 11,78 | 11,93 | 11,62 | 11,75 | -1,04% | 8.594,00 |
| 06.02.2026 | 11,56 | 11,88 | 11,52 | 11,88 | 2,84% | 9.887,00 |
| 05.02.2026 | 11,75 | 11,86 | 11,38 | 11,55 | -0,99% | 10.537,00 |
| 04.02.2026 | 11,88 | 11,88 | 11,57 | 11,66 | -1,64% | 9.273,00 |
| 03.02.2026 | 11,98 | 12,02 | 11,80 | 11,86 | -1,93% | 13.653,00 |
| 02.02.2026 | 11,89 | 12,14 | 11,83 | 12,09 | 0,64% | 6.865,00 |
| 30.01.2026 | 12,10 | 12,32 | 12,01 | 12,01 | -1,05% | 11.388,00 |
| 29.01.2026 | 12,21 | 12,40 | 12,03 | 12,14 | -1,25% | 15.725,00 |
| 28.01.2026 | 12,32 | 12,44 | 12,23 | 12,29 | 0,11% | 16.963,00 |
| 27.01.2026 | 12,25 | 12,33 | 12,20 | 12,28 | -2,07% | 10.944,00 |
| 26.01.2026 | 12,57 | 12,71 | 12,37 | 12,54 | -0,61% | 11.670,00 |
| 23.01.2026 | 12,61 | 12,77 | 12,55 | 12,62 | -1,21% | 3.185,00 |
| 22.01.2026 | 12,50 | 12,87 | 12,46 | 12,77 | 2,65% | 9.266,00 |
| 21.01.2026 | 12,31 | 12,52 | 12,25 | 12,44 | 2,72% | 4.526,00 |
| 20.01.2026 | 12,43 | 12,45 | 12,11 | 12,11 | -3,79% | 18.729,00 |
| 19.01.2026 | 12,38 | 12,59 | 12,36 | 12,59 | 0,98% | 14.156,00 |
| 16.01.2026 | 12,52 | 12,75 | 12,40 | 12,47 | -1,90% | 16.787,00 |
| 15.01.2026 | 12,70 | 12,89 | 12,62 | 12,71 | -0,82% | 8.128,00 |
| 14.01.2026 | 12,74 | 12,93 | 12,64 | 12,81 | -0,16% | 11.035,00 |
| 13.01.2026 | 12,88 | 13,16 | 12,80 | 12,83 | -2,53% | 11.413,00 |
| 12.01.2026 | 12,84 | 13,39 | 12,78 | 13,17 | 4,03% | 9.490,00 |
| 09.01.2026 | 12,68 | 12,84 | 12,60 | 12,66 | -0,53% | 15.970,00 |
| 08.01.2026 | 12,24 | 12,82 | 12,22 | 12,72 | 2,33% | 5.052,00 |
| 07.01.2026 | 12,48 | 12,63 | 12,33 | 12,43 | -1,91% | 13.888,00 |
| 06.01.2026 | 12,71 | 12,84 | 12,55 | 12,68 | 0,21% | 18.984,00 |
| 05.01.2026 | 12,51 | 12,75 | 12,35 | 12,65 | 0,30% | 7.768,00 |
| 02.01.2026 | 12,57 | 12,67 | 12,36 | 12,61 | 2,30% | 15.061,00 |
| 30.12.2025 | 12,38 | 12,38 | 12,10 | 12,33 | -0,79% | 12.805,00 |
| 29.12.2025 | 12,30 | 12,43 | 12,09 | 12,43 | 0,82% | 33.356,00 |
| 23.12.2025 | 12,34 | 12,39 | 12,18 | 12,32 | -0,34% | 9.221,00 |
| 22.12.2025 | 12,27 | 12,39 | 12,18 | 12,37 | 0,48% | 12.607,00 |
| 19.12.2025 | 12,24 | 12,42 | 12,19 | 12,31 | 0,21% | 8.587,00 |
| 18.12.2025 | 12,26 | 12,41 | 12,15 | 12,28 | 0,84% | 18.252,00 |
| 17.12.2025 | 12,29 | 12,40 | 12,18 | 12,18 | -0,84% | 6.386,00 |
| 16.12.2025 | 12,12 | 12,31 | 12,06 | 12,28 | 0,02% | 10.467,00 |
| 15.12.2025 | 12,55 | 12,56 | 12,28 | 12,28 | -2,07% | 16.336,00 |
| 12.12.2025 | 12,62 | 12,77 | 12,54 | 12,54 | -0,39% | 6.945,00 |
| 11.12.2025 | 12,58 | 12,60 | 12,46 | 12,59 | -0,95% | 7.038,00 |
| 10.12.2025 | 12,72 | 12,82 | 12,60 | 12,71 | -0,52% | 4.896,00 |
| 09.12.2025 | 12,74 | 12,78 | 12,54 | 12,78 | -0,57% | 11.700,00 |
| 08.12.2025 | 12,89 | 12,93 | 12,77 | 12,85 | 0,02% | 5.565,00 |
| 05.12.2025 | 12,91 | 12,96 | 12,76 | 12,85 | 0,55% | 3.743,00 |