2,210€
-0,45%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,36 | 2,40 | 2,33 | 2,36 | -0,42% | - |
| 04.05.2026 | 2,34 | 2,40 | 2,33 | 2,37 | 2,16% | 434,00 |
| 30.04.2026 | 2,37 | 2,43 | 2,29 | 2,32 | -2,52% | 280,00 |
| 29.04.2026 | 2,44 | 2,46 | 2,33 | 2,38 | -2,46% | 1.857,00 |
| 28.04.2026 | 2,39 | 2,45 | 2,36 | 2,44 | 1,67% | 205,00 |
| 27.04.2026 | 2,39 | 2,43 | 2,33 | 2,40 | 0,00% | 510,00 |
| 24.04.2026 | 2,39 | 2,43 | 2,34 | 2,40 | 0,00% | 89,00 |
| 23.04.2026 | 2,49 | 2,51 | 2,37 | 2,40 | -4,00% | 4.200,00 |
| 22.04.2026 | 2,53 | 2,55 | 2,40 | 2,50 | -1,96% | 40,00 |
| 21.04.2026 | 2,67 | 2,80 | 2,53 | 2,55 | -4,14% | 5.015,00 |
| 20.04.2026 | 2,66 | 2,76 | 2,49 | 2,66 | -0,75% | 64.140,00 |
| 17.04.2026 | 2,54 | 2,69 | 2,51 | 2,68 | 5,51% | 542,00 |
| 16.04.2026 | 2,26 | 2,61 | 2,26 | 2,54 | 11,40% | 9.825,00 |
| 15.04.2026 | 2,23 | 2,38 | 2,22 | 2,28 | 1,79% | 9.000,00 |
| 14.04.2026 | 2,19 | 2,32 | 2,18 | 2,24 | 1,82% | 14,00 |
| 13.04.2026 | 2,08 | 2,21 | 2,05 | 2,20 | 6,54% | 1.880,00 |
| 10.04.2026 | 2,20 | 2,25 | 2,02 | 2,07 | -6,98% | 1.694,00 |
| 09.04.2026 | 2,18 | 2,29 | 2,16 | 2,22 | 0,91% | - |
| 08.04.2026 | 2,13 | 2,23 | 2,11 | 2,20 | 2,80% | 912,00 |
| 07.04.2026 | 2,20 | 2,22 | 2,11 | 2,14 | -1,83% | 631,00 |
| 02.04.2026 | 2,09 | 2,20 | 2,00 | 2,18 | 5,57% | 1.014,00 |
| 01.04.2026 | 2,07 | 2,17 | 2,06 | 2,07 | -0,48% | 1.678,00 |
| 31.03.2026 | 2,04 | 2,11 | 2,02 | 2,08 | 1,47% | 2.250,00 |
| 30.03.2026 | 1,92 | 2,14 | 1,84 | 2,05 | 11,75% | 14,00 |
| 27.03.2026 | 1,90 | 1,93 | 1,81 | 1,83 | -3,68% | 14.966,00 |
| 26.03.2026 | 2,14 | 2,20 | 1,80 | 1,90 | -11,21% | 4.646,00 |
| 25.03.2026 | 1,82 | 2,23 | 1,82 | 2,14 | 16,30% | 20.092,00 |
| 24.03.2026 | 1,85 | 1,87 | 1,83 | 1,84 | -0,54% | - |
| 23.03.2026 | 1,87 | 1,88 | 1,82 | 1,85 | -0,27% | 4.163,00 |
| 20.03.2026 | 1,90 | 1,97 | 1,83 | 1,86 | -2,37% | 10.524,00 |
| 19.03.2026 | 1,96 | 2,00 | 1,88 | 1,90 | -3,31% | 1.606,00 |
| 18.03.2026 | 2,05 | 2,08 | 1,96 | 1,97 | -3,91% | 4.894,00 |
| 17.03.2026 | 2,10 | 2,14 | 2,04 | 2,05 | -1,92% | 2.673,00 |
| 16.03.2026 | 2,11 | 2,16 | 2,08 | 2,09 | -1,65% | 1.402,00 |
| 13.03.2026 | 2,11 | 2,16 | 2,07 | 2,12 | 0,95% | 58,00 |
| 12.03.2026 | 2,11 | 2,16 | 2,06 | 2,10 | -0,94% | - |
| 11.03.2026 | 2,12 | 2,15 | 2,09 | 2,12 | -0,93% | - |
| 10.03.2026 | 2,03 | 2,16 | 2,01 | 2,14 | 5,68% | 1.440,00 |
| 09.03.2026 | 2,06 | 2,08 | 2,00 | 2,03 | -1,70% | 1.389,00 |
| 06.03.2026 | 2,04 | 2,07 | 1,99 | 2,06 | 0,98% | 1.289,00 |
| 05.03.2026 | 2,08 | 2,09 | 2,00 | 2,04 | -1,21% | - |
| 04.03.2026 | 2,09 | 2,12 | 2,05 | 2,07 | -0,96% | 3.750,00 |
| 03.03.2026 | 2,12 | 2,16 | 2,05 | 2,09 | -2,57% | 8.282,00 |
| 02.03.2026 | 2,13 | 2,16 | 2,09 | 2,14 | 0,00% | 5.926,00 |
| 27.02.2026 | 2,18 | 2,21 | 2,11 | 2,14 | -2,73% | 3.448,00 |
| 26.02.2026 | 2,22 | 2,24 | 2,16 | 2,20 | -1,79% | 2.700,00 |
| 25.02.2026 | 2,28 | 2,38 | 2,16 | 2,24 | -2,61% | 1.800,00 |
| 24.02.2026 | 2,29 | 2,35 | 2,27 | 2,30 | 0,88% | - |
| 23.02.2026 | 2,35 | 2,40 | 2,25 | 2,28 | -3,39% | 14,00 |
| 20.02.2026 | 2,33 | 2,39 | 2,28 | 2,36 | 1,72% | 2.196,00 |
| 19.02.2026 | 2,30 | 2,33 | 2,28 | 2,32 | 0,00% | - |
| 18.02.2026 | 2,22 | 2,33 | 2,21 | 2,32 | 4,50% | 7.600,00 |
| 17.02.2026 | 2,25 | 2,29 | 2,20 | 2,22 | -1,77% | 144,00 |
| 16.02.2026 | 2,25 | 2,27 | 2,25 | 2,26 | 0,00% | 15,00 |
| 13.02.2026 | 2,23 | 2,31 | 2,21 | 2,26 | 1,80% | 180,00 |
| 12.02.2026 | 2,27 | 2,28 | 2,20 | 2,22 | -2,63% | 54,00 |
| 11.02.2026 | 2,28 | 2,34 | 2,21 | 2,28 | -0,87% | - |
| 10.02.2026 | 2,24 | 2,33 | 2,21 | 2,30 | 1,77% | - |
| 09.02.2026 | 2,25 | 2,28 | 2,22 | 2,26 | -0,88% | 4.355,00 |
| 06.02.2026 | 2,17 | 2,28 | 2,16 | 2,28 | 5,07% | 154,00 |
| 05.02.2026 | 2,23 | 2,34 | 2,16 | 2,17 | -3,13% | 1.220,00 |
| 04.02.2026 | 2,22 | 2,25 | 2,17 | 2,24 | 0,00% | 5.045,00 |
| 03.02.2026 | 2,23 | 2,31 | 2,17 | 2,24 | -0,88% | 8.000,00 |
| 02.02.2026 | 2,25 | 2,33 | 2,22 | 2,26 | -0,44% | 11.000,00 |
| 30.01.2026 | 2,33 | 2,38 | 2,25 | 2,27 | -2,16% | 728,00 |
| 29.01.2026 | 2,39 | 2,45 | 2,29 | 2,32 | -4,13% | 503,00 |
| 28.01.2026 | 2,35 | 2,51 | 2,35 | 2,42 | 2,54% | - |
| 27.01.2026 | 2,33 | 2,38 | 2,32 | 2,36 | 0,85% | 470,00 |
| 26.01.2026 | 2,37 | 2,38 | 2,30 | 2,34 | -1,68% | 4.333,00 |
| 23.01.2026 | 2,43 | 2,45 | 2,36 | 2,38 | -2,46% | 630,00 |
| 22.01.2026 | 2,42 | 2,52 | 2,41 | 2,44 | 0,00% | 280,00 |
| 21.01.2026 | 2,35 | 2,44 | 2,34 | 2,44 | 3,39% | 15,00 |
| 20.01.2026 | 2,42 | 2,42 | 2,34 | 2,36 | -2,48% | 4.440,00 |
| 19.01.2026 | 2,41 | 2,42 | 2,40 | 2,42 | 0,00% | 560,00 |
| 16.01.2026 | 2,53 | 2,53 | 2,40 | 2,42 | -4,35% | - |
| 15.01.2026 | 2,57 | 2,58 | 2,47 | 2,53 | -1,94% | 272,00 |
| 14.01.2026 | 2,64 | 2,70 | 2,54 | 2,58 | -2,27% | 15,00 |
| 13.01.2026 | 2,63 | 2,71 | 2,57 | 2,64 | 0,76% | - |
| 12.01.2026 | 2,46 | 2,76 | 2,45 | 2,62 | 5,65% | 390,00 |
| 09.01.2026 | 2,51 | 2,56 | 2,42 | 2,48 | -1,59% | 3.788,00 |
| 08.01.2026 | 2,41 | 2,54 | 2,40 | 2,52 | 4,13% | 400,00 |
| 07.01.2026 | 2,38 | 2,42 | 2,32 | 2,42 | 1,68% | 14,00 |
| 06.01.2026 | 2,44 | 2,45 | 2,34 | 2,38 | -2,46% | 3.400,00 |
| 05.01.2026 | 2,41 | 2,47 | 2,35 | 2,44 | 1,67% | 857,00 |
| 02.01.2026 | 2,27 | 2,48 | 2,26 | 2,40 | 4,80% | 2.565,00 |
| 30.12.2025 | 2,29 | 2,31 | 2,29 | 2,29 | -0,43% | - |
| 29.12.2025 | 2,29 | 2,34 | 2,28 | 2,30 | -0,86% | 133,00 |
| 23.12.2025 | 2,32 | 2,35 | 2,30 | 2,32 | -0,85% | 455,00 |
| 22.12.2025 | 2,33 | 2,35 | 2,24 | 2,34 | 0,00% | 5.688,00 |
| 19.12.2025 | 2,30 | 2,36 | 2,28 | 2,34 | 2,18% | 260,00 |
| 18.12.2025 | 2,27 | 2,33 | 2,27 | 2,29 | 0,00% | 1.461,00 |
| 17.12.2025 | 2,31 | 2,34 | 2,26 | 2,29 | -0,43% | 2.939,00 |
| 16.12.2025 | 2,30 | 2,31 | 2,24 | 2,30 | 0,00% | 4.087,00 |
| 15.12.2025 | 2,35 | 2,40 | 2,28 | 2,30 | -2,54% | 994,00 |
| 12.12.2025 | 2,38 | 2,44 | 2,34 | 2,36 | -1,67% | 1.200,00 |
| 11.12.2025 | 2,43 | 2,43 | 2,35 | 2,40 | -1,64% | 2.329,00 |
| 10.12.2025 | 2,49 | 2,52 | 2,42 | 2,44 | -2,40% | - |
| 09.12.2025 | 2,55 | 2,59 | 2,43 | 2,50 | -2,34% | - |
| 08.12.2025 | 2,62 | 2,62 | 2,53 | 2,56 | -2,29% | 6.862,00 |
| 05.12.2025 | 2,51 | 2,62 | 2,50 | 2,62 | 3,97% | 1.095,00 |