14,736€
-2,98%
Echtzeit-Aktienkurs JD.COM. INC. A
Bid:
Ask:
Aktienkurse zur JD.COM. INC. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 15,09 | 15,09 | 14,57 | 14,85 | -2,25% | 2.028,00 |
| 25.09.2025 | 14,83 | 15,36 | 14,70 | 15,19 | 1,54% | 5.973,00 |
| 24.09.2025 | 13,95 | 15,25 | 13,95 | 14,96 | 6,58% | 3.246,00 |
| 23.09.2025 | 14,38 | 14,48 | 13,94 | 14,04 | -2,91% | 3.571,00 |
| 22.09.2025 | 14,94 | 14,94 | 14,36 | 14,46 | -3,61% | 6.579,00 |
| 19.09.2025 | 15,28 | 15,46 | 14,93 | 15,00 | -0,68% | 6.334,00 |
| 18.09.2025 | 14,91 | 15,17 | 14,56 | 15,10 | 1,19% | 1.582,00 |
| 17.09.2025 | 14,65 | 15,03 | 14,65 | 14,92 | 2,11% | 8.189,00 |
| 16.09.2025 | 14,28 | 14,72 | 14,03 | 14,61 | 2,39% | 1.133,00 |
| 15.09.2025 | 14,34 | 14,60 | 14,16 | 14,27 | -1,09% | 1.355,00 |
| 12.09.2025 | 14,65 | 14,76 | 14,37 | 14,43 | -0,96% | 1.866,00 |
| 11.09.2025 | 14,25 | 14,63 | 14,19 | 14,57 | 2,50% | 1.435,00 |
| 10.09.2025 | 14,47 | 14,63 | 14,11 | 14,21 | -1,51% | - |
| 09.09.2025 | 13,87 | 14,48 | 13,71 | 14,43 | 3,99% | 5.082,00 |
| 08.09.2025 | 13,41 | 13,94 | 13,37 | 13,88 | 3,47% | 2.183,00 |
| 05.09.2025 | 13,27 | 13,48 | 13,19 | 13,41 | 1,05% | 63,00 |
| 04.09.2025 | 13,38 | 13,38 | 13,15 | 13,27 | -0,80% | 145,00 |
| 03.09.2025 | 13,31 | 13,45 | 13,22 | 13,38 | -1,36% | 3.964,00 |
| 02.09.2025 | 13,37 | 13,58 | 12,97 | 13,56 | 1,54% | 300,00 |
| 01.09.2025 | 13,27 | 13,46 | 13,23 | 13,36 | 0,69% | 1.106,00 |
| 29.08.2025 | 13,01 | 13,40 | 12,87 | 13,27 | 1,97% | 4.772,00 |
| 28.08.2025 | 13,26 | 13,26 | 12,66 | 13,01 | -3,71% | 2.080,00 |
| 27.08.2025 | 13,67 | 13,67 | 13,20 | 13,51 | -1,14% | 2.786,00 |
| 26.08.2025 | 13,79 | 13,96 | 13,63 | 13,67 | -0,86% | 1.870,00 |
| 25.08.2025 | 13,60 | 13,91 | 13,60 | 13,79 | 1,39% | 846,00 |
| 22.08.2025 | 13,29 | 13,64 | 13,25 | 13,60 | 1,19% | 1.345,00 |
| 21.08.2025 | 13,39 | 13,48 | 13,29 | 13,44 | 0,45% | 686,00 |
| 20.08.2025 | 13,41 | 13,58 | 13,27 | 13,38 | -0,45% | 100,00 |
| 19.08.2025 | 13,61 | 13,70 | 13,38 | 13,44 | -1,34% | 6.570,00 |
| 18.08.2025 | 13,71 | 13,90 | 13,55 | 13,62 | 0,46% | 10.240,00 |
| 15.08.2025 | 13,55 | 13,63 | 13,19 | 13,56 | -0,91% | 1.412,00 |
| 14.08.2025 | 13,90 | 14,38 | 13,37 | 13,68 | -1,60% | 893,00 |
| 13.08.2025 | 13,75 | 14,02 | 13,71 | 13,90 | 1,09% | 562,00 |
| 12.08.2025 | 13,42 | 13,79 | 13,38 | 13,75 | 2,41% | 515,00 |
| 11.08.2025 | 13,52 | 13,57 | 13,34 | 13,43 | -0,74% | 118,00 |
| 08.08.2025 | 13,62 | 13,62 | 13,34 | 13,53 | -0,70% | 2.124,00 |
| 07.08.2025 | 13,45 | 13,71 | 13,45 | 13,62 | 1,32% | 87,00 |
| 06.08.2025 | 13,54 | 13,60 | 13,31 | 13,45 | -0,73% | 542,00 |
| 05.08.2025 | 13,67 | 13,69 | 13,50 | 13,54 | -1,28% | 1.620,00 |
| 04.08.2025 | 13,35 | 13,79 | 13,35 | 13,72 | 2,38% | 5.741,00 |
| 01.08.2025 | 13,80 | 13,90 | 13,23 | 13,40 | -3,40% | 5.665,00 |
| 31.07.2025 | 13,89 | 14,11 | 13,48 | 13,87 | -0,09% | 2.726,00 |
| 30.07.2025 | 13,96 | 14,17 | 13,82 | 13,89 | -0,49% | 11,00 |
| 29.07.2025 | 14,33 | 14,43 | 13,91 | 13,95 | -2,58% | 1.474,00 |
| 28.07.2025 | 14,12 | 14,45 | 14,12 | 14,32 | 1,44% | 7.196,00 |
| 25.07.2025 | 14,28 | 14,28 | 14,09 | 14,12 | -1,12% | 142,00 |
| 24.07.2025 | 14,41 | 14,66 | 14,18 | 14,28 | -0,92% | 5.688,00 |
| 23.07.2025 | 14,62 | 14,72 | 14,40 | 14,41 | 0,17% | 2.847,00 |
| 22.07.2025 | 14,29 | 14,43 | 14,08 | 14,39 | 0,67% | 6.845,00 |
| 21.07.2025 | 14,55 | 14,55 | 14,18 | 14,29 | -2,11% | 6.088,00 |
| 18.07.2025 | 14,08 | 14,81 | 13,90 | 14,60 | 4,42% | 5.430,00 |
| 17.07.2025 | 13,60 | 14,16 | 13,58 | 13,98 | 2,48% | 19.045,00 |
| 16.07.2025 | 13,81 | 13,81 | 13,50 | 13,64 | -1,20% | 9.237,00 |
| 15.07.2025 | 13,20 | 13,92 | 13,20 | 13,81 | 4,68% | 4.046,00 |
| 14.07.2025 | 13,32 | 13,43 | 13,17 | 13,19 | -0,92% | 1.106,00 |
| 11.07.2025 | 13,35 | 13,72 | 13,28 | 13,31 | -0,27% | 2.434,00 |
| 10.07.2025 | 13,48 | 13,64 | 13,25 | 13,35 | -1,00% | 3.583,00 |
| 09.07.2025 | 13,94 | 13,94 | 13,42 | 13,49 | -3,28% | 740,00 |
| 08.07.2025 | 13,66 | 14,18 | 13,66 | 13,94 | 2,00% | 4.193,00 |
| 07.07.2025 | 13,49 | 13,85 | 13,45 | 13,67 | 1,16% | 1.185,00 |
| 04.07.2025 | 13,50 | 13,61 | 13,43 | 13,51 | -0,95% | 1.808,00 |
| 03.07.2025 | 13,85 | 13,85 | 13,50 | 13,64 | -1,13% | 2.521,00 |
| 02.07.2025 | 13,85 | 13,97 | 13,61 | 13,80 | -0,66% | 3.500,00 |
| 01.07.2025 | 13,85 | 14,03 | 13,67 | 13,89 | -0,06% | - |
| 30.06.2025 | 14,10 | 14,10 | 13,73 | 13,90 | -1,57% | - |
| 27.06.2025 | 14,21 | 14,23 | 14,07 | 14,12 | -0,62% | - |
| 26.06.2025 | 14,13 | 14,22 | 0,00 | 14,21 | 0,54% | 4.000,00 |
| 25.06.2025 | 14,03 | 14,38 | 14,03 | 14,13 | 0,63% | - |
| 24.06.2025 | 13,84 | 14,11 | 13,82 | 14,04 | 2,98% | 90,00 |
| 23.06.2025 | 13,66 | 13,85 | 13,55 | 13,64 | -0,19% | 4.203,00 |
| 20.06.2025 | 13,92 | 14,03 | 13,62 | 13,66 | -1,87% | 1.029,00 |
| 19.06.2025 | 14,15 | 14,15 | 13,74 | 13,92 | -1,65% | 3.953,00 |
| 18.06.2025 | 14,44 | 14,45 | 14,08 | 14,16 | -1,97% | 106,00 |
| 17.06.2025 | 14,51 | 14,52 | 14,44 | 14,44 | -0,21% | - |
| 16.06.2025 | 14,44 | 14,56 | 14,30 | 14,47 | 1,03% | 5.140,00 |
| 13.06.2025 | 14,52 | 14,52 | 14,15 | 14,33 | -1,39% | 9.225,00 |
| 12.06.2025 | 14,67 | 14,67 | 14,41 | 14,53 | -1,14% | 277,00 |
| 11.06.2025 | 14,79 | 15,08 | 14,67 | 14,70 | -0,66% | 4.339,00 |
| 10.06.2025 | 14,85 | 14,85 | 14,65 | 14,79 | -0,66% | 2.191,00 |
| 09.06.2025 | 14,53 | 15,02 | 14,53 | 14,89 | 2,46% | 200,00 |
| 06.06.2025 | 14,33 | 14,54 | 14,25 | 14,53 | 0,57% | 5.620,00 |
| 05.06.2025 | 14,60 | 14,73 | 14,33 | 14,45 | -0,99% | 7.260,00 |
| 04.06.2025 | 14,25 | 14,67 | 14,25 | 14,60 | 2,44% | 8.040,00 |
| 03.06.2025 | 14,37 | 14,45 | 14,17 | 14,25 | -0,86% | 10.665,00 |
| 02.06.2025 | 14,28 | 14,39 | 14,15 | 14,37 | 0,69% | 578,00 |
| 30.05.2025 | 14,52 | 14,54 | 14,14 | 14,27 | -2,08% | 334,00 |
| 29.05.2025 | 13,98 | 15,07 | 13,98 | 14,58 | 4,22% | 2.629,00 |
| 28.05.2025 | 14,37 | 14,37 | 13,98 | 13,99 | -2,56% | 2.835,00 |
| 27.05.2025 | 14,53 | 14,62 | 14,08 | 14,35 | -1,49% | 8.925,00 |
| 26.05.2025 | 14,67 | 14,67 | 14,38 | 14,57 | -0,74% | 2.474,00 |
| 23.05.2025 | 14,92 | 15,04 | 14,62 | 14,68 | -1,65% | 4.339,00 |
| 22.05.2025 | 14,88 | 15,05 | 14,73 | 14,93 | -0,07% | 2.332,00 |
| 21.05.2025 | 15,05 | 15,29 | 14,86 | 14,94 | -1,06% | 170,00 |
| 20.05.2025 | 14,97 | 15,30 | 14,97 | 15,10 | 0,87% | 1.475,00 |
| 19.05.2025 | 15,04 | 15,04 | 14,68 | 14,97 | -0,76% | 5.047,00 |
| 16.05.2025 | 15,36 | 15,36 | 14,96 | 15,08 | -2,31% | 33.754,00 |
| 15.05.2025 | 15,59 | 15,64 | 15,19 | 15,44 | -3,49% | 1.186,00 |
| 14.05.2025 | 16,65 | 16,65 | 15,90 | 16,00 | -3,92% | 2.186,00 |
| 13.05.2025 | 16,24 | 17,03 | 15,69 | 16,65 | 2,42% | 3.589,00 |
| 12.05.2025 | 15,14 | 16,53 | 15,14 | 16,26 | 8,10% | 3.335,00 |