24,800€
-1,00%
Echtzeit-Aktienkurs JD.com
Bid:
Ask:
Aktienkurse zur JD.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,85 | 24,95 | 24,50 | 24,80 | -1,00% | 2.458,00 |
| 11.11.2026 | 25,45 | 25,78 | 24,90 | 25,05 | -0,99% | 1.645,00 |
| 10.11.2026 | 25,45 | 25,73 | 25,10 | 25,30 | 0,00% | 8.725,00 |
| 09.11.2026 | 25,75 | 25,85 | 25,10 | 25,30 | -3,44% | 7.058,00 |
| 06.11.2026 | 25,85 | 26,30 | 25,68 | 26,20 | 3,97% | 3.605,00 |
| 05.11.2026 | 25,73 | 25,90 | 25,10 | 25,20 | 1,92% | 7.561,00 |
| 04.11.2026 | 24,20 | 25,00 | 24,10 | 24,73 | 2,38% | 3.865,00 |
| 03.11.2026 | 24,25 | 24,60 | 24,00 | 24,15 | 2,77% | 6.234,00 |
| 02.11.2026 | 23,15 | 23,70 | 23,00 | 23,50 | 2,17% | 3.374,00 |
| 30.10.2026 | 23,00 | 23,15 | 22,75 | 23,00 | 0,88% | 1.451,00 |
| 29.10.2026 | 22,70 | 23,10 | 22,55 | 22,80 | -0,11% | 5.886,00 |
| 28.10.2026 | 22,83 | 23,10 | 22,65 | 22,83 | -0,54% | 4.833,00 |
| 27.10.2026 | 22,63 | 23,03 | 22,50 | 22,95 | 1,55% | 2.710,00 |
| 26.10.2026 | 22,68 | 22,88 | 22,45 | 22,60 | -0,22% | 5.302,00 |
| 23.10.2026 | 22,90 | 23,00 | 22,60 | 22,65 | -1,31% | 2.737,00 |
| 22.10.2026 | 22,25 | 23,10 | 22,15 | 22,95 | 0,11% | 3.485,00 |
| 21.10.2026 | 23,60 | 23,78 | 22,80 | 22,93 | -3,88% | 10.244,00 |
| 20.10.2026 | 23,78 | 23,88 | 23,65 | 23,85 | -0,10% | 1.330,00 |
| 19.10.2026 | 24,13 | 24,30 | 23,85 | 23,88 | -0,52% | 1.384,00 |
| 16.10.2026 | 24,35 | 24,40 | 23,90 | 24,00 | -1,74% | 2.672,00 |
| 15.10.2026 | 24,50 | 24,50 | 24,38 | 24,43 | 2,09% | - |
| 14.10.2026 | 24,30 | 24,33 | 23,80 | 23,93 | -0,31% | 3.597,00 |
| 13.10.2026 | 23,95 | 24,15 | 23,70 | 24,00 | 0,10% | 1.516,00 |
| 12.10.2026 | 24,20 | 24,80 | 23,95 | 23,98 | -1,13% | 6.115,00 |
| 09.10.2026 | 23,98 | 24,45 | 23,95 | 24,25 | 1,15% | 3.348,00 |
| 08.10.2026 | 24,05 | 24,15 | 23,80 | 23,98 | -0,72% | 4.108,00 |
| 07.10.2026 | 23,75 | 24,15 | 23,60 | 24,15 | 2,44% | 1.469,00 |
| 06.10.2026 | 23,45 | 23,65 | 23,25 | 23,58 | 0,11% | 4.256,00 |
| 05.10.2026 | 23,10 | 23,70 | 23,08 | 23,55 | 2,73% | 3.673,00 |
| 02.10.2026 | 23,20 | 23,35 | 22,85 | 22,93 | -2,13% | 1.956,00 |
| 01.10.2026 | 23,58 | 23,80 | 23,35 | 23,43 | -0,11% | 8.083,00 |
| 30.09.2026 | 23,45 | 23,55 | 23,25 | 23,45 | 1,30% | 5.624,00 |
| 29.09.2026 | 23,10 | 23,35 | 23,05 | 23,15 | -1,17% | 2.277,00 |
| 28.09.2026 | 23,38 | 23,55 | 23,33 | 23,43 | 0,75% | 769,00 |
| 25.09.2026 | 23,15 | 23,40 | 23,15 | 23,25 | -1,27% | 1.610,00 |
| 24.09.2026 | 23,75 | 23,85 | 23,45 | 23,55 | -1,15% | 1.468,00 |
| 23.09.2026 | 23,70 | 23,90 | 23,58 | 23,83 | -0,31% | 2.787,00 |
| 22.09.2026 | 23,75 | 24,20 | 23,68 | 23,90 | 0,53% | 11.355,00 |
| 21.09.2026 | 23,38 | 23,83 | 23,25 | 23,78 | 1,60% | 4.848,00 |
| 18.09.2026 | 23,43 | 23,55 | 23,30 | 23,40 | 0,65% | 2.938,00 |
| 17.09.2026 | 23,25 | 23,53 | 23,20 | 23,25 | -1,17% | 2.360,00 |
| 16.09.2026 | 23,35 | 23,55 | 23,23 | 23,53 | 0,21% | 4.347,00 |
| 15.09.2026 | 23,53 | 23,75 | 23,45 | 23,48 | -0,84% | 818,00 |
| 14.09.2026 | 23,40 | 23,80 | 23,33 | 23,68 | 1,39% | 1.877,00 |
| 11.09.2026 | 23,30 | 23,60 | 23,30 | 23,35 | 0,32% | 8.254,00 |
| 10.09.2026 | 22,98 | 23,30 | 22,95 | 23,28 | 0,32% | 2.762,00 |
| 09.09.2026 | 23,25 | 23,48 | 23,10 | 23,20 | -2,52% | 3.276,00 |
| 08.09.2026 | 23,78 | 24,00 | 23,60 | 23,80 | -0,42% | 5.193,00 |
| 07.09.2026 | 23,98 | 24,33 | 23,85 | 23,90 | -1,85% | 1.288,00 |
| 04.09.2026 | 24,30 | 24,43 | 24,15 | 24,35 | 2,10% | 3.826,00 |
| 03.09.2026 | 23,58 | 23,95 | 23,43 | 23,85 | -0,73% | 7.544,00 |
| 02.09.2026 | 23,78 | 24,15 | 23,78 | 24,03 | -0,31% | 3.198,00 |
| 01.09.2026 | 24,00 | 24,20 | 23,80 | 24,10 | -1,13% | 10.500,00 |
| 31.08.2026 | 24,48 | 24,75 | 24,30 | 24,38 | -1,32% | 2.598,00 |
| 28.08.2026 | 24,33 | 24,85 | 24,23 | 24,70 | 1,23% | 5.243,00 |
| 27.08.2026 | 24,53 | 24,73 | 24,30 | 24,40 | -1,31% | 7.531,00 |
| 26.08.2026 | 24,88 | 25,00 | 24,65 | 24,73 | -1,69% | 7.211,00 |
| 25.08.2026 | 24,80 | 25,15 | 24,70 | 25,15 | 0,60% | 3.548,00 |
| 24.08.2026 | 24,73 | 25,15 | 24,68 | 25,00 | -0,60% | 4.301,00 |
| 21.08.2026 | 25,05 | 25,33 | 24,95 | 25,15 | -0,20% | 5.168,00 |
| 20.08.2026 | 25,33 | 25,38 | 24,75 | 25,20 | 0,60% | 3.237,00 |
| 19.08.2026 | 24,65 | 25,15 | 24,53 | 25,05 | -1,38% | 1.668,00 |
| 05.05.2026 | 25,35 | 25,65 | 25,28 | 25,40 | -1,17% | 4.870,00 |
| 04.05.2026 | 25,48 | 25,95 | 25,30 | 25,70 | -0,39% | 3.466,00 |
| 30.04.2026 | 25,50 | 25,95 | 25,33 | 25,80 | 1,38% | 2.801,00 |
| 29.04.2026 | 25,55 | 25,70 | 25,38 | 25,45 | 0,30% | 5.417,00 |
| 28.04.2026 | 25,15 | 25,40 | 25,08 | 25,38 | -0,10% | 3.102,00 |
| 27.04.2026 | 25,43 | 25,65 | 25,28 | 25,40 | -1,65% | 4.554,00 |
| 24.04.2026 | 25,85 | 25,95 | 25,63 | 25,83 | 0,88% | 2.879,00 |
| 23.04.2026 | 26,08 | 26,10 | 25,45 | 25,60 | -2,29% | 7.080,00 |
| 22.04.2026 | 26,03 | 26,33 | 25,98 | 26,20 | 0,48% | 2.587,00 |
| 21.04.2026 | 26,68 | 26,80 | 25,95 | 26,08 | -2,52% | 7.633,00 |
| 20.04.2026 | 26,48 | 26,75 | 26,45 | 26,75 | -0,28% | 6.902,00 |
| 17.04.2026 | 26,40 | 27,10 | 26,38 | 26,83 | 0,85% | 7.357,00 |
| 16.04.2026 | 26,75 | 27,10 | 26,45 | 26,60 | 0,00% | 10.905,00 |
| 15.04.2026 | 26,23 | 26,90 | 26,05 | 26,60 | 0,95% | 4.782,00 |
| 14.04.2026 | 24,73 | 26,50 | 24,70 | 26,35 | 7,11% | 11.802,00 |
| 13.04.2026 | 24,43 | 24,65 | 24,30 | 24,60 | -0,20% | 2.089,00 |
| 10.04.2026 | 24,43 | 24,75 | 24,25 | 24,65 | 1,86% | 1.555,00 |
| 09.04.2026 | 24,43 | 24,63 | 23,88 | 24,20 | -3,01% | 6.155,00 |
| 08.04.2026 | 24,90 | 25,30 | 24,80 | 24,95 | 1,94% | 5.554,00 |
| 07.04.2026 | 24,78 | 24,78 | 24,25 | 24,48 | -0,81% | 2.751,00 |
| 02.04.2026 | 24,63 | 24,95 | 24,43 | 24,68 | -1,20% | 11.581,00 |
| 01.04.2026 | 24,95 | 25,25 | 24,75 | 24,98 | -2,63% | 3.713,00 |
| 31.03.2026 | 25,08 | 25,65 | 24,90 | 25,65 | 1,58% | 6.613,00 |
| 30.03.2026 | 25,13 | 25,50 | 25,03 | 25,25 | 0,90% | 6.745,00 |
| 27.03.2026 | 25,38 | 25,40 | 24,88 | 25,03 | -1,28% | 3.706,00 |
| 26.03.2026 | 25,15 | 25,65 | 24,93 | 25,35 | -0,98% | 4.775,00 |
| 25.03.2026 | 24,50 | 25,90 | 24,18 | 25,60 | 7,79% | 9.329,00 |
| 24.03.2026 | 23,53 | 23,85 | 23,40 | 23,75 | 0,21% | 2.267,00 |
| 23.03.2026 | 23,10 | 24,03 | 22,95 | 23,70 | 0,11% | 4.376,00 |
| 20.03.2026 | 23,48 | 24,05 | 23,40 | 23,68 | -2,17% | 7.065,00 |
| 19.03.2026 | 24,53 | 24,68 | 23,65 | 24,20 | -1,43% | 5.108,00 |
| 18.03.2026 | 24,98 | 25,08 | 24,48 | 24,55 | -0,81% | 10.165,00 |
| 17.03.2026 | 24,73 | 24,95 | 24,68 | 24,75 | -0,40% | 9.736,00 |
| 16.03.2026 | 24,80 | 25,45 | 24,63 | 24,85 | 0,40% | 23.585,00 |
| 13.03.2026 | 24,38 | 24,85 | 24,30 | 24,75 | 2,48% | 8.398,00 |
| 12.03.2026 | 24,08 | 24,63 | 24,03 | 24,15 | -0,41% | 2.909,00 |
| 11.03.2026 | 23,73 | 24,33 | 23,65 | 24,25 | 1,25% | 3.187,00 |
| 10.03.2026 | 23,65 | 24,20 | 23,58 | 23,95 | 1,48% | 5.694,00 |