11,224€
-1,42%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 11,31 | 11,38 | 11,25 | 11,29 | -0,82% | 337,00 |
| 26.02.2026 | 11,66 | 11,66 | 11,23 | 11,39 | -2,26% | 2.918,00 |
| 25.02.2026 | 11,54 | 11,66 | 11,52 | 11,65 | -0,21% | 908,00 |
| 24.02.2026 | 11,65 | 11,73 | 11,54 | 11,67 | 1,14% | 41,00 |
| 23.02.2026 | 11,69 | 11,87 | 11,45 | 11,54 | -0,66% | 948,00 |
| 20.02.2026 | 11,39 | 11,67 | 11,31 | 11,62 | 0,61% | 3.218,00 |
| 19.02.2026 | 11,63 | 11,68 | 11,50 | 11,55 | -0,58% | 491,00 |
| 18.02.2026 | 11,52 | 11,70 | 11,47 | 11,62 | 0,75% | 192,00 |
| 17.02.2026 | 11,47 | 11,61 | 11,31 | 11,53 | 0,51% | 2.040,00 |
| 16.02.2026 | 11,43 | 11,49 | 11,35 | 11,47 | 0,17% | 250,00 |
| 13.02.2026 | 11,41 | 11,58 | 11,34 | 11,45 | -0,02% | 3.010,00 |
| 12.02.2026 | 11,91 | 11,91 | 11,39 | 11,45 | -3,53% | 2.573,00 |
| 11.02.2026 | 11,83 | 11,89 | 11,73 | 11,87 | -0,98% | 1.299,00 |
| 10.02.2026 | 11,86 | 12,06 | 11,71 | 11,99 | 1,84% | 2.133,00 |
| 09.02.2026 | 11,68 | 11,86 | 11,60 | 11,77 | -0,61% | 2.130,00 |
| 06.02.2026 | 11,59 | 11,85 | 11,50 | 11,84 | 1,81% | 5.337,00 |
| 05.02.2026 | 11,67 | 11,87 | 11,54 | 11,63 | -0,38% | 1.183,00 |
| 04.02.2026 | 11,86 | 11,87 | 11,50 | 11,68 | -1,37% | 2.889,00 |
| 03.02.2026 | 11,93 | 12,04 | 11,74 | 11,84 | -2,28% | 2.246,00 |
| 02.02.2026 | 11,99 | 12,16 | 11,80 | 12,12 | 0,93% | 4.562,00 |
| 30.01.2026 | 12,15 | 12,19 | 11,94 | 12,00 | -1,12% | 4.095,00 |
| 29.01.2026 | 12,25 | 12,46 | 12,05 | 12,14 | -0,65% | 222,00 |
| 28.01.2026 | 12,31 | 12,43 | 12,22 | 12,22 | 0,30% | 3.685,00 |
| 27.01.2026 | 12,53 | 12,53 | 12,14 | 12,18 | -2,82% | 2.929,00 |
| 26.01.2026 | 12,62 | 12,64 | 12,42 | 12,54 | -0,78% | 3.150,00 |
| 23.01.2026 | 12,77 | 12,77 | 12,56 | 12,64 | -0,97% | 570,00 |
| 22.01.2026 | 12,44 | 12,85 | 12,43 | 12,76 | 1,71% | 8.783,00 |
| 21.01.2026 | 12,11 | 12,55 | 12,11 | 12,54 | 3,41% | 2.443,00 |
| 20.01.2026 | 12,60 | 12,60 | 12,12 | 12,13 | -3,66% | 7.582,00 |
| 19.01.2026 | 12,47 | 12,62 | 12,35 | 12,59 | 1,17% | 5.951,00 |
| 16.01.2026 | 12,68 | 12,81 | 12,35 | 12,45 | -2,57% | 19.305,00 |
| 15.01.2026 | 12,82 | 12,83 | 12,63 | 12,77 | -0,58% | 1.665,00 |
| 14.01.2026 | 12,83 | 12,95 | 12,63 | 12,85 | 0,08% | 2.621,00 |
| 13.01.2026 | 13,21 | 13,21 | 12,83 | 12,84 | -2,94% | 1.375,00 |
| 12.01.2026 | 12,66 | 13,27 | 12,66 | 13,23 | 4,53% | 153,00 |
| 09.01.2026 | 12,73 | 12,79 | 12,63 | 12,65 | -0,59% | 3.376,00 |
| 08.01.2026 | 12,43 | 12,75 | 12,21 | 12,73 | 2,42% | 800,00 |
| 07.01.2026 | 12,67 | 12,67 | 12,35 | 12,43 | -1,82% | 14.529,00 |
| 06.01.2026 | 12,65 | 12,83 | 12,56 | 12,66 | 0,23% | 1.399,00 |
| 05.01.2026 | 12,60 | 12,74 | 12,36 | 12,63 | 0,20% | 1.027,00 |
| 02.01.2026 | 12,42 | 12,70 | 12,37 | 12,60 | 2,71% | 6.271,00 |
| 30.12.2025 | 12,42 | 12,47 | 12,21 | 12,27 | -0,41% | 2.660,00 |
| 29.12.2025 | 12,32 | 12,38 | 12,10 | 12,32 | 0,13% | 8.378,00 |
| 23.12.2025 | 12,36 | 12,36 | 12,19 | 12,31 | -0,26% | 2.999,00 |
| 22.12.2025 | 12,30 | 12,38 | 12,17 | 12,34 | 0,04% | 1.112,00 |
| 19.12.2025 | 12,23 | 12,37 | 12,19 | 12,33 | -0,08% | 631,00 |
| 18.12.2025 | 12,18 | 12,41 | 12,16 | 12,34 | 1,37% | 1.350,00 |
| 17.12.2025 | 12,30 | 12,43 | 12,17 | 12,18 | -0,49% | 4.439,00 |
| 16.12.2025 | 12,29 | 12,29 | 12,02 | 12,24 | -0,39% | 1.459,00 |
| 15.12.2025 | 12,53 | 12,56 | 12,28 | 12,28 | -2,05% | 7.816,00 |
| 12.12.2025 | 12,58 | 12,80 | 12,49 | 12,54 | -0,33% | 258,00 |
| 11.12.2025 | 12,65 | 12,65 | 12,48 | 12,58 | -0,55% | 327,00 |
| 10.12.2025 | 12,66 | 12,84 | 12,60 | 12,65 | -0,66% | 826,00 |
| 09.12.2025 | 12,85 | 12,85 | 12,52 | 12,74 | -1,04% | 2.689,00 |
| 08.12.2025 | 12,89 | 12,90 | 12,77 | 12,87 | -0,25% | 350,00 |
| 05.12.2025 | 12,78 | 12,95 | 12,78 | 12,90 | 1,11% | 355,00 |
| 04.12.2025 | 12,80 | 12,87 | 12,69 | 12,76 | -0,26% | 2.842,00 |
| 03.12.2025 | 12,92 | 12,92 | 12,70 | 12,79 | -1,07% | 1.210,00 |
| 02.12.2025 | 12,89 | 12,95 | 12,76 | 12,93 | 0,43% | 626,00 |
| 01.12.2025 | 12,87 | 13,06 | 12,80 | 12,88 | 0,12% | 981,00 |
| 28.11.2025 | 13,01 | 13,01 | 12,82 | 12,86 | -1,11% | 40,00 |
| 27.11.2025 | 12,69 | 13,12 | 12,69 | 13,01 | 2,34% | 570,00 |
| 26.11.2025 | 12,60 | 12,85 | 12,52 | 12,71 | 0,81% | 2,00 |
| 25.11.2025 | 12,61 | 12,70 | 12,44 | 12,61 | -0,13% | 1.157,00 |
| 24.11.2025 | 12,31 | 12,65 | 12,31 | 12,62 | 3,15% | 251,00 |
| 21.11.2025 | 12,44 | 12,50 | 12,00 | 12,24 | -1,22% | 310,00 |
| 20.11.2025 | 12,54 | 12,78 | 12,36 | 12,39 | -1,04% | 252,00 |
| 19.11.2025 | 12,72 | 12,72 | 12,45 | 12,52 | -1,48% | 774,00 |
| 18.11.2025 | 12,74 | 12,77 | 12,52 | 12,71 | -0,19% | 1.979,00 |
| 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 |