12,695€
-0,27%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 12,74 | 12,74 | 12,65 | 12,72 | -0,10% | 100,00 |
| 17.11.2025 | 12,73 | 13,01 | 12,67 | 12,73 | -1,61% | 613,00 |
| 14.11.2025 | 13,20 | 13,20 | 12,50 | 12,94 | -2,04% | 38.627,00 |
| 13.11.2025 | 13,48 | 14,10 | 13,06 | 13,21 | -4,86% | 1.981,00 |
| 12.11.2025 | 13,68 | 13,90 | 13,68 | 13,88 | 1,11% | 190,00 |
| 11.11.2025 | 13,58 | 13,75 | 13,57 | 13,73 | 0,88% | 111,00 |
| 10.11.2025 | 13,89 | 13,93 | 13,45 | 13,61 | -1,27% | 1.775,00 |
| 07.11.2025 | 13,84 | 13,87 | 13,38 | 13,78 | -1,09% | 1.649,00 |
| 06.11.2025 | 13,95 | 14,23 | 13,75 | 13,94 | -0,08% | 700,00 |
| 05.11.2025 | 13,87 | 13,98 | 13,65 | 13,95 | 0,52% | 2.330,00 |
| 04.11.2025 | 14,23 | 14,23 | 13,72 | 13,88 | -2,38% | 1.983,00 |
| 03.11.2025 | 14,32 | 14,37 | 14,03 | 14,21 | -0,71% | 1.417,00 |
| 31.10.2025 | 14,48 | 14,48 | 14,21 | 14,32 | -1,00% | 772,00 |
| 30.10.2025 | 14,86 | 14,86 | 14,27 | 14,46 | -2,59% | 1.806,00 |
| 29.10.2025 | 14,80 | 15,23 | 14,61 | 14,84 | 0,24% | 4.224,00 |
| 28.10.2025 | 14,70 | 14,90 | 14,39 | 14,81 | 0,73% | 1.731,00 |
| 27.10.2025 | 14,27 | 14,77 | 14,27 | 14,70 | 3,13% | 7.949,00 |
| 24.10.2025 | 14,28 | 14,41 | 14,20 | 14,25 | -0,17% | - |
| 23.10.2025 | 13,99 | 14,48 | 13,99 | 14,28 | 2,08% | 1.383,00 |
| 22.10.2025 | 14,16 | 14,18 | 13,84 | 13,99 | -1,37% | 2.173,00 |
| 21.10.2025 | 14,49 | 14,49 | 14,11 | 14,18 | -2,15% | 2.025,00 |
| 20.10.2025 | 14,17 | 14,53 | 13,99 | 14,49 | 2,17% | 1.839,00 |
| 17.10.2025 | 13,74 | 14,29 | 13,55 | 14,18 | 0,95% | 2.571,00 |
| 16.10.2025 | 14,23 | 14,33 | 13,99 | 14,05 | -1,33% | 3.741,00 |
| 15.10.2025 | 14,17 | 14,40 | 14,13 | 14,24 | 0,89% | 1.658,00 |
| 14.10.2025 | 14,16 | 14,28 | 13,92 | 14,11 | -1,97% | 195,00 |
| 13.10.2025 | 13,92 | 14,48 | 13,86 | 14,40 | 3,69% | 4.014,00 |
| 10.10.2025 | 14,82 | 14,84 | 13,70 | 13,89 | -6,37% | 2.542,00 |
| 09.10.2025 | 15,04 | 15,17 | 14,67 | 14,83 | -1,60% | 355,00 |
| 08.10.2025 | 14,99 | 15,14 | 14,72 | 15,07 | 0,66% | 3.195,00 |
| 07.10.2025 | 15,34 | 15,55 | 14,89 | 14,97 | -2,35% | 3.038,00 |
| 06.10.2025 | 15,08 | 15,41 | 14,97 | 15,33 | 0,09% | 3.619,00 |
| 03.10.2025 | 15,29 | 15,56 | 15,14 | 15,32 | -1,21% | 3.636,00 |
| 02.10.2025 | 15,42 | 15,80 | 15,42 | 15,51 | 0,77% | 6.206,00 |
| 01.10.2025 | 14,89 | 15,41 | 14,78 | 15,39 | 3,62% | 100,00 |
| 30.09.2025 | 15,19 | 15,31 | 14,83 | 14,85 | -1,93% | 4.890,00 |
| 29.09.2025 | 14,74 | 15,21 | 14,74 | 15,14 | 1,99% | 915,00 |
| 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 |