18,361€
-0,24%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2024 | 18,41 | 18,52 | 18,05 | 18,37 | -0,19% | 180,00 |
| 18.10.2024 | 17,87 | 19,12 | 17,87 | 18,41 | 2,98% | 928,00 |
| 17.10.2024 | 18,82 | 18,88 | 17,79 | 17,87 | -4,09% | 2.897,00 |
| 16.10.2024 | 18,51 | 19,13 | 18,29 | 18,64 | 1,06% | 555,00 |
| 15.10.2024 | 19,46 | 19,47 | 18,38 | 18,44 | -8,01% | 2.439,00 |
| 14.10.2024 | 20,03 | 20,78 | 19,71 | 20,04 | 0,06% | 70,00 |
| 11.10.2024 | 19,77 | 20,21 | 19,19 | 20,03 | 1,32% | 256,00 |
| 10.10.2024 | 19,66 | 20,17 | 19,16 | 19,77 | 1,28% | 746,00 |
| 09.10.2024 | 19,82 | 19,84 | 18,74 | 19,52 | -1,15% | 580,00 |
| 08.10.2024 | 20,01 | 20,18 | 18,55 | 19,75 | -7,70% | 2.050,00 |
| 07.10.2024 | 21,81 | 21,91 | 20,26 | 21,40 | 0,01% | 2.585,00 |
| 04.10.2024 | 21,29 | 21,50 | 20,86 | 21,40 | 5,56% | 1.211,00 |
| 03.10.2024 | 20,35 | 20,54 | 19,14 | 20,27 | -0,38% | 3.971,00 |
| 02.10.2024 | 19,33 | 22,25 | 19,31 | 20,35 | 5,83% | 5.425,00 |
| 01.10.2024 | 17,94 | 19,34 | 17,72 | 19,23 | 7,14% | 1.625,00 |
| 30.09.2024 | 17,77 | 19,64 | 17,77 | 17,94 | 1,10% | 5.642,00 |
| 27.09.2024 | 17,47 | 17,89 | 17,03 | 17,75 | 4,06% | 2.156,00 |
| 26.09.2024 | 15,68 | 17,13 | 15,61 | 17,06 | 14,52% | 7.781,00 |
| 25.09.2024 | 14,77 | 14,98 | 14,37 | 14,89 | -1,24% | 287,00 |
| 24.09.2024 | 13,35 | 15,16 | 13,35 | 15,08 | 12,96% | 1.337,00 |
| 23.09.2024 | 12,78 | 13,47 | 12,78 | 13,35 | 4,47% | 153,00 |
| 20.09.2024 | 12,80 | 12,96 | 0,00 | 12,78 | -0,15% | 315,00 |
| 19.09.2024 | 12,08 | 12,94 | 12,08 | 12,80 | 5,96% | 64,00 |
| 18.09.2024 | 12,07 | 12,14 | 12,01 | 12,08 | 0,10% | 158,00 |
| 17.09.2024 | 11,79 | 12,24 | 11,79 | 12,07 | 2,32% | 553,00 |
| 16.09.2024 | 11,93 | 12,03 | 11,77 | 11,79 | -1,13% | 275,00 |
| 13.09.2024 | 12,07 | 12,11 | 11,82 | 11,93 | -1,28% | 1.966,00 |
| 12.09.2024 | 12,13 | 12,25 | 12,01 | 12,08 | -0,43% | 1,00 |
| 11.09.2024 | 11,83 | 12,14 | 11,64 | 12,13 | 2,60% | 5,00 |
| 10.09.2024 | 11,88 | 11,95 | 11,74 | 11,83 | 0,76% | 289,00 |
| 09.09.2024 | 11,80 | 11,80 | 11,63 | 11,74 | -0,52% | 390,00 |
| 06.09.2024 | 11,98 | 12,02 | 11,62 | 11,80 | -1,49% | 146,00 |
| 05.09.2024 | 12,16 | 12,17 | 11,91 | 11,98 | -1,47% | 650,00 |
| 04.09.2024 | 12,05 | 12,40 | 12,00 | 12,16 | 0,91% | 1.418,00 |
| 03.09.2024 | 12,18 | 12,23 | 12,01 | 12,05 | -1,07% | 1.255,00 |
| 02.09.2024 | 12,13 | 12,23 | 12,11 | 12,18 | 0,35% | 121,00 |
| 30.08.2024 | 12,52 | 12,59 | 12,07 | 12,13 | 2,09% | 1.659,00 |
| 29.08.2024 | 11,77 | 12,19 | 11,77 | 11,89 | 1,75% | 203,00 |
| 28.08.2024 | 11,83 | 11,98 | 11,59 | 11,68 | -1,23% | 2.361,00 |
| 27.08.2024 | 11,61 | 12,18 | 11,59 | 11,83 | 1,40% | 332,00 |
| 26.08.2024 | 12,02 | 12,15 | 11,37 | 11,67 | -2,99% | 1.676,00 |
| 23.08.2024 | 11,97 | 12,20 | 11,93 | 12,02 | 0,47% | 727,00 |
| 22.08.2024 | 12,09 | 12,36 | 11,72 | 11,97 | -1,53% | 2.592,00 |
| 21.08.2024 | 11,70 | 12,22 | 11,59 | 12,15 | -4,58% | 1.545,00 |
| 20.08.2024 | 13,25 | 13,25 | 12,46 | 12,74 | -3,89% | 37,00 |
| 19.08.2024 | 13,25 | 13,41 | 13,02 | 13,25 | 0,07% | 779,00 |
| 16.08.2024 | 12,55 | 13,25 | 12,38 | 13,25 | 7,00% | 3.283,00 |
| 15.08.2024 | 11,80 | 12,67 | 11,43 | 12,38 | 4,86% | 550,00 |
| 14.08.2024 | 11,76 | 11,91 | 11,65 | 11,80 | -0,26% | 4,00 |
| 13.08.2024 | 11,84 | 11,90 | 11,74 | 11,84 | -0,03% | 1.461,00 |
| 12.08.2024 | 11,80 | 12,13 | 11,68 | 11,84 | 0,30% | 330,00 |
| 09.08.2024 | 11,78 | 11,81 | 11,75 | 11,80 | 0,11% | 76,00 |
| 08.08.2024 | 11,61 | 11,90 | 11,55 | 11,79 | 1,52% | 69,00 |
| 07.08.2024 | 11,67 | 11,93 | 11,51 | 11,61 | -0,50% | 2.032,00 |
| 06.08.2024 | 11,38 | 11,75 | 11,38 | 11,67 | 2,59% | 1.291,00 |
| 05.08.2024 | 11,37 | 11,44 | 10,88 | 11,38 | -1,18% | 2.062,00 |
| 02.08.2024 | 11,73 | 11,73 | 11,39 | 11,51 | -1,83% | 865,00 |
| 01.08.2024 | 11,87 | 11,95 | 11,62 | 11,73 | -3,92% | 2.729,00 |
| 31.07.2024 | 12,13 | 12,40 | 12,13 | 12,21 | 0,61% | 1.512,00 |
| 30.07.2024 | 12,31 | 12,31 | 12,04 | 12,13 | -1,41% | 462,00 |
| 29.07.2024 | 12,33 | 12,35 | 12,12 | 12,31 | 0,83% | 1.042,00 |
| 26.07.2024 | 12,13 | 12,22 | 12,00 | 12,21 | 0,60% | 452,00 |
| 25.07.2024 | 11,76 | 12,56 | 11,72 | 12,13 | 1,80% | 115,00 |
| 24.07.2024 | 12,07 | 12,07 | 11,74 | 11,92 | -1,28% | - |
| 23.07.2024 | 12,35 | 12,35 | 11,98 | 12,07 | -2,22% | 1.401,00 |
| 22.07.2024 | 12,11 | 12,43 | 12,11 | 12,35 | 1,98% | 80,00 |
| 19.07.2024 | 12,03 | 12,17 | 12,02 | 12,11 | 0,61% | 10,00 |
| 18.07.2024 | 12,33 | 12,51 | 12,03 | 12,03 | -2,40% | 3.485,00 |
| 17.07.2024 | 12,47 | 12,63 | 12,31 | 12,33 | -1,13% | 123,00 |
| 16.07.2024 | 12,31 | 12,53 | 12,24 | 12,47 | 1,33% | 1.093,00 |
| 15.07.2024 | 12,62 | 12,63 | 12,26 | 12,31 | -4,66% | 102,00 |
| 12.07.2024 | 13,14 | 13,31 | 12,87 | 12,91 | -1,78% | 1.250,00 |
| 11.07.2024 | 12,32 | 13,31 | 12,32 | 13,14 | 6,69% | 1.187,00 |
| 10.07.2024 | 12,40 | 12,43 | 12,25 | 12,32 | -0,69% | 290,00 |
| 09.07.2024 | 12,21 | 12,63 | 12,01 | 12,40 | 1,59% | 11,00 |
| 08.07.2024 | 12,14 | 12,25 | 12,08 | 12,21 | -1,73% | 38,00 |
| 05.07.2024 | 12,17 | 12,46 | 12,02 | 12,43 | 0,64% | 115,00 |
| 04.07.2024 | 12,47 | 12,47 | 12,17 | 12,35 | -0,98% | 200,00 |
| 03.07.2024 | 12,27 | 12,51 | 12,22 | 12,47 | 2,57% | 364,00 |
| 02.07.2024 | 12,03 | 12,16 | 11,99 | 12,16 | 0,95% | 679,00 |
| 01.07.2024 | 11,97 | 12,19 | 11,90 | 12,04 | 0,60% | 1.057,00 |
| 28.06.2024 | 12,39 | 12,41 | 11,97 | 11,97 | -3,42% | 1.054,00 |
| 27.06.2024 | 12,60 | 12,72 | 12,32 | 12,39 | -4,20% | 825,00 |
| 26.06.2024 | 12,87 | 12,99 | 12,76 | 12,94 | 0,54% | 303,00 |
| 25.06.2024 | 12,99 | 13,14 | 12,83 | 12,87 | -2,88% | 425,00 |
| 24.06.2024 | 13,08 | 13,51 | 12,98 | 13,25 | 1,27% | 897,00 |
| 21.06.2024 | 13,11 | 13,26 | 12,98 | 13,08 | -2,37% | 378,00 |
| 20.06.2024 | 13,74 | 13,74 | 13,33 | 13,40 | -2,47% | 3.583,00 |
| 19.06.2024 | 13,55 | 13,76 | 13,55 | 13,74 | 1,42% | 688,00 |
| 18.06.2024 | 13,58 | 13,65 | 13,48 | 13,55 | -0,21% | 27,00 |
| 17.06.2024 | 13,47 | 13,68 | 13,41 | 13,58 | 0,83% | - |
| 14.06.2024 | 13,74 | 13,74 | 13,45 | 13,47 | -1,99% | 2.316,00 |
| 13.06.2024 | 13,73 | 13,85 | 13,55 | 13,74 | 0,10% | 1.009,00 |
| 12.06.2024 | 13,64 | 13,76 | 13,56 | 13,73 | 0,63% | 1.091,00 |
| 11.06.2024 | 13,74 | 13,93 | 13,60 | 13,64 | -0,73% | 146,00 |
| 10.06.2024 | 13,65 | 13,76 | 13,57 | 13,74 | 0,77% | 110,00 |
| 07.06.2024 | 13,49 | 13,85 | 13,40 | 13,63 | -0,13% | 15,00 |
| 06.06.2024 | 13,80 | 13,89 | 13,62 | 13,65 | -3,33% | 723,00 |
| 05.06.2024 | 13,85 | 14,22 | 13,85 | 14,12 | 2,00% | 389,00 |
| 04.06.2024 | 13,66 | 13,91 | 13,66 | 13,85 | 1,34% | 660,00 |