14,673€
-1,69%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 15,22 | 15,27 | 14,95 | 15,04 | -1,08% | 5.523,00 |
| 08.05.2025 | 14,97 | 15,33 | 14,90 | 15,20 | 0,86% | 1.102,00 |
| 07.05.2025 | 14,97 | 15,09 | 14,74 | 15,07 | -1,80% | 3.841,00 |
| 06.05.2025 | 15,04 | 15,35 | 14,80 | 15,35 | 1,73% | 4.292,00 |
| 05.05.2025 | 15,24 | 15,35 | 14,97 | 15,09 | -0,98% | 328,00 |
| 02.05.2025 | 14,39 | 15,30 | 14,39 | 15,24 | 5,42% | 644,00 |
| 30.04.2025 | 14,50 | 14,51 | 14,10 | 14,46 | -0,62% | 315,00 |
| 29.04.2025 | 14,37 | 14,80 | 14,37 | 14,55 | 1,25% | 660,00 |
| 28.04.2025 | 14,32 | 14,63 | 14,22 | 14,37 | -0,40% | 4.927,00 |
| 25.04.2025 | 14,26 | 14,42 | 14,01 | 14,42 | 0,54% | 5.718,00 |
| 24.04.2025 | 14,80 | 14,80 | 13,92 | 14,34 | -3,19% | 8.680,00 |
| 23.04.2025 | 14,74 | 15,31 | 14,74 | 14,82 | 0,60% | 7.150,00 |
| 22.04.2025 | 16,60 | 16,60 | 14,42 | 14,73 | -3,79% | 2.634,00 |
| 17.04.2025 | 16,60 | 16,60 | 15,31 | 15,31 | -2,33% | 1.100,00 |
| 16.04.2025 | 15,66 | 15,98 | 15,39 | 15,68 | -5,55% | 1.082,00 |
| 15.04.2025 | 16,64 | 16,76 | 16,45 | 16,60 | -1,30% | 810,00 |
| 14.04.2025 | 16,36 | 17,33 | 16,06 | 16,82 | 4,01% | 1.205,00 |
| 11.04.2025 | 16,30 | 16,71 | 15,48 | 16,17 | 1,90% | 918,00 |
| 10.04.2025 | 16,43 | 16,95 | 15,66 | 15,86 | -1,90% | 2.224,00 |
| 09.04.2025 | 15,06 | 16,44 | 14,84 | 16,17 | 5,81% | 10.041,00 |
| 08.04.2025 | 15,97 | 16,45 | 15,15 | 15,28 | -4,43% | 4.640,00 |
| 07.04.2025 | 14,74 | 16,84 | 14,49 | 15,99 | -4,72% | 3.590,00 |
| 04.04.2025 | 18,10 | 18,10 | 15,87 | 16,78 | -7,29% | 1.600,00 |
| 03.04.2025 | 19,15 | 19,15 | 17,47 | 18,10 | -4,38% | 2.327,00 |
| 02.04.2025 | 19,15 | 19,38 | 18,76 | 18,93 | -1,13% | 50,00 |
| 01.04.2025 | 19,19 | 19,33 | 19,03 | 19,15 | 0,66% | 13,00 |
| 31.03.2025 | 19,19 | 19,23 | 18,75 | 19,02 | -0,90% | 292,00 |
| 28.03.2025 | 19,75 | 19,75 | 19,15 | 19,20 | -2,81% | 771,00 |
| 27.03.2025 | 19,40 | 20,09 | 19,40 | 19,75 | 1,80% | 800,00 |
| 26.03.2025 | 19,21 | 19,61 | 19,21 | 19,40 | 1,02% | 319,00 |
| 25.03.2025 | 19,70 | 19,71 | 19,15 | 19,20 | -2,50% | 55,00 |
| 24.03.2025 | 19,57 | 19,93 | 19,39 | 19,70 | 0,14% | 156,00 |
| 21.03.2025 | 19,78 | 19,78 | 19,30 | 19,67 | -0,54% | 3.162,00 |
| 20.03.2025 | 20,62 | 20,62 | 19,56 | 19,78 | -4,09% | 8.296,00 |
| 19.03.2025 | 20,53 | 20,91 | 20,31 | 20,62 | 0,46% | 77,00 |
| 18.03.2025 | 20,68 | 20,96 | 20,48 | 20,53 | -0,73% | 714,00 |
| 17.03.2025 | 19,83 | 20,73 | 19,83 | 20,68 | 4,30% | 2.180,00 |
| 14.03.2025 | 19,05 | 19,94 | 19,05 | 19,82 | 3,94% | 721,00 |
| 13.03.2025 | 18,49 | 19,40 | 18,47 | 19,07 | 3,15% | 103,00 |
| 12.03.2025 | 18,68 | 18,68 | 18,15 | 18,49 | -1,09% | 1.213,00 |
| 11.03.2025 | 18,74 | 19,09 | 18,51 | 18,69 | -0,27% | 3.192,00 |
| 10.03.2025 | 19,50 | 19,50 | 18,54 | 18,74 | -4,41% | 1.621,00 |
| 07.03.2025 | 20,38 | 20,57 | 19,23 | 19,61 | -4,94% | 1.069,00 |
| 06.03.2025 | 20,31 | 22,25 | 19,74 | 20,63 | 1,60% | 8.271,00 |
| 05.03.2025 | 19,76 | 20,33 | 19,50 | 20,30 | 4,37% | 245,00 |
| 04.03.2025 | 19,18 | 19,85 | 19,15 | 19,45 | 1,49% | 3.796,00 |
| 03.03.2025 | 20,18 | 20,18 | 19,09 | 19,17 | -4,99% | 2.005,00 |
| 28.02.2025 | 20,42 | 20,42 | 19,60 | 20,17 | -1,24% | 2.944,00 |
| 27.02.2025 | 20,28 | 20,87 | 20,17 | 20,43 | 0,98% | 9.067,00 |
| 26.02.2025 | 20,74 | 20,76 | 20,05 | 20,23 | 6,09% | 6.119,00 |
| 25.02.2025 | 18,91 | 19,33 | 18,91 | 19,07 | 0,75% | 591,00 |
| 24.02.2025 | 20,28 | 20,28 | 18,57 | 18,93 | -6,72% | 3.123,00 |
| 21.02.2025 | 19,61 | 20,82 | 19,34 | 20,29 | 3,18% | 2.653,00 |
| 20.02.2025 | 18,79 | 20,58 | 18,79 | 19,66 | 4,26% | 1.815,00 |
| 19.02.2025 | 18,62 | 19,04 | 18,57 | 18,86 | -0,20% | 409,00 |
| 18.02.2025 | 19,45 | 19,45 | 18,62 | 18,90 | -2,84% | 3.159,00 |
| 17.02.2025 | 19,73 | 19,73 | 19,19 | 19,45 | -1,39% | 842,00 |
| 14.02.2025 | 18,91 | 20,13 | 18,91 | 19,73 | 4,30% | 1.848,00 |
| 13.02.2025 | 18,91 | 19,61 | 18,25 | 18,91 | -0,51% | 216,00 |
| 12.02.2025 | 19,69 | 19,69 | 18,81 | 19,01 | -3,44% | 2.914,00 |
| 11.02.2025 | 20,46 | 20,46 | 19,56 | 19,68 | -3,84% | 2.109,00 |
| 10.02.2025 | 19,44 | 20,53 | 19,44 | 20,47 | 5,29% | 1.985,00 |
| 07.02.2025 | 19,25 | 19,90 | 19,15 | 19,44 | 0,84% | 641,00 |
| 06.02.2025 | 19,12 | 19,61 | 19,12 | 19,28 | 0,83% | 1.217,00 |
| 05.02.2025 | 19,82 | 19,82 | 19,07 | 19,12 | -3,53% | 2.919,00 |
| 04.02.2025 | 19,45 | 20,35 | 19,45 | 19,82 | 1,91% | 855,00 |
| 03.02.2025 | 19,52 | 19,86 | 18,88 | 19,45 | -0,85% | 7.053,00 |
| 31.01.2025 | 20,33 | 20,33 | 19,50 | 19,62 | -3,41% | 2.184,00 |
| 30.01.2025 | 19,35 | 20,34 | 19,31 | 20,31 | 4,97% | 685,00 |
| 29.01.2025 | 19,62 | 19,93 | 19,27 | 19,35 | -1,31% | 1,00 |
| 28.01.2025 | 19,23 | 19,64 | 19,10 | 19,60 | 1,97% | 1.853,00 |
| 27.01.2025 | 19,45 | 19,45 | 18,99 | 19,22 | -1,02% | 669,00 |
| 24.01.2025 | 18,59 | 19,43 | 18,59 | 19,42 | 4,58% | 571,00 |
| 23.01.2025 | 18,80 | 18,80 | 18,42 | 18,57 | -1,13% | 520,00 |
| 22.01.2025 | 18,49 | 18,97 | 18,49 | 18,78 | 1,71% | 185,00 |
| 21.01.2025 | 19,31 | 19,72 | 18,45 | 18,47 | -4,51% | 159,00 |
| 20.01.2025 | 19,03 | 19,56 | 18,65 | 19,34 | 2,32% | 6.896,00 |
| 17.01.2025 | 17,20 | 18,99 | 17,20 | 18,90 | 10,00% | 1.614,00 |
| 16.01.2025 | 17,20 | 17,73 | 17,15 | 17,19 | 0,03% | 2,00 |
| 15.01.2025 | 16,88 | 17,26 | 16,88 | 17,18 | 1,87% | - |
| 14.01.2025 | 17,06 | 17,16 | 16,83 | 16,86 | 3,24% | 2.588,00 |
| 13.01.2025 | 16,18 | 16,44 | 16,05 | 16,33 | 1,09% | 71,00 |
| 10.01.2025 | 16,87 | 16,87 | 16,01 | 16,16 | -4,11% | 97,00 |
| 09.01.2025 | 16,85 | 16,87 | 16,57 | 16,85 | 0,03% | 240,00 |
| 08.01.2025 | 16,93 | 16,93 | 16,65 | 16,85 | -0,38% | 901,00 |
| 07.01.2025 | 16,69 | 17,01 | 16,51 | 16,91 | -0,01% | - |
| 06.01.2025 | 17,16 | 17,45 | 16,82 | 16,91 | -1,32% | 668,00 |
| 03.01.2025 | 16,69 | 17,15 | 16,60 | 17,14 | 2,75% | 586,00 |
| 02.01.2025 | 16,57 | 16,90 | 16,24 | 16,68 | -1,32% | 2.075,00 |
| 30.12.2024 | 16,79 | 17,03 | 16,44 | 16,90 | 0,79% | 342,00 |