12,316€
-2,84%
Echtzeit-Aktienkurs JD.COM. INC. A
Bid:
Ask:
Aktienkurse zur JD.COM. INC. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,43 | 12,48 | 12,26 | 12,33 | -2,70% | - |
| 11.11.2026 | 12,73 | 12,73 | 12,66 | 12,68 | 0,35% | - |
| 10.11.2026 | 12,60 | 12,75 | 12,57 | 12,63 | 1,31% | - |
| 09.11.2026 | 12,87 | 12,91 | 12,47 | 12,47 | -3,21% | 150,00 |
| 06.11.2026 | 12,95 | 13,07 | 12,79 | 12,88 | 2,63% | 234,00 |
| 05.11.2026 | 12,83 | 12,95 | 12,48 | 12,55 | 1,26% | 5.772,00 |
| 04.11.2026 | 12,05 | 12,46 | 12,03 | 12,40 | 2,63% | 4.999,00 |
| 03.11.2026 | 12,18 | 12,31 | 12,02 | 12,08 | 2,03% | 130,00 |
| 02.11.2026 | 11,63 | 11,84 | 11,52 | 11,84 | 3,26% | 1.022,00 |
| 30.10.2026 | 11,53 | 11,58 | 11,36 | 11,47 | 0,19% | - |
| 29.10.2026 | 11,36 | 11,55 | 11,25 | 11,44 | 0,00% | 4,00 |
| 28.10.2026 | 11,37 | 11,52 | 11,33 | 11,44 | -0,04% | 2.511,00 |
| 27.10.2026 | 11,25 | 11,45 | 11,23 | 11,45 | 1,21% | 1.835,00 |
| 26.10.2026 | 11,32 | 11,36 | 11,22 | 11,31 | -0,22% | 201,00 |
| 23.10.2026 | 11,41 | 11,51 | 11,32 | 11,34 | -0,74% | 9,00 |
| 22.10.2026 | 11,11 | 11,54 | 11,07 | 11,42 | -0,41% | 7.654,00 |
| 21.10.2026 | 11,74 | 11,78 | 11,40 | 11,47 | -3,45% | 2.336,00 |
| 20.10.2026 | 11,84 | 11,92 | 11,78 | 11,88 | -0,39% | 585,00 |
| 19.10.2026 | 12,01 | 12,07 | 11,92 | 11,93 | -0,43% | 165,00 |
| 16.10.2026 | 12,18 | 12,20 | 11,96 | 11,98 | -1,67% | 4.000,00 |
| 15.10.2026 | 11,89 | 12,20 | 11,83 | 12,18 | 1,76% | 500,00 |
| 14.10.2026 | 12,10 | 12,23 | 11,90 | 11,97 | 0,19% | - |
| 13.10.2026 | 11,98 | 12,07 | 11,86 | 11,95 | -2,88% | 1,00 |
| 12.10.2026 | 12,03 | 12,37 | 12,02 | 12,30 | 1,69% | 25,00 |
| 09.10.2026 | 11,95 | 12,22 | 11,92 | 12,10 | 0,94% | 770,00 |
| 08.10.2026 | 12,03 | 12,08 | 11,89 | 11,98 | 1,21% | 65,00 |
| 07.10.2026 | 11,85 | 12,05 | 11,76 | 11,84 | 0,48% | - |
| 06.10.2026 | 11,72 | 11,82 | 11,63 | 11,79 | 0,26% | 373,00 |
| 05.10.2026 | 11,52 | 11,79 | 11,51 | 11,76 | 2,38% | - |
| 02.10.2026 | 11,58 | 11,63 | 11,44 | 11,48 | -1,85% | 5.197,00 |
| 01.10.2026 | 11,61 | 11,89 | 11,61 | 11,70 | -0,53% | - |
| 30.09.2026 | 11,72 | 11,76 | 11,65 | 11,76 | 1,34% | 75,00 |
| 29.09.2026 | 11,50 | 11,63 | 11,47 | 11,61 | -0,78% | - |
| 28.09.2026 | 11,69 | 11,76 | 11,66 | 11,70 | 0,57% | 10.000,00 |
| 25.09.2026 | 11,52 | 11,66 | 11,51 | 11,63 | -0,90% | 5.407,00 |
| 24.09.2026 | 11,82 | 11,92 | 11,72 | 11,74 | -1,58% | - |
| 23.09.2026 | 11,84 | 11,95 | 11,79 | 11,92 | 0,67% | 1.170,00 |
| 22.09.2026 | 11,84 | 11,86 | 11,80 | 11,85 | 0,33% | - |
| 21.09.2026 | 11,70 | 11,89 | 11,64 | 11,81 | 0,99% | 241,00 |
| 18.09.2026 | 11,66 | 11,79 | 11,64 | 11,69 | 0,72% | 432,00 |
| 17.09.2026 | 11,64 | 11,76 | 11,58 | 11,61 | -0,65% | - |
| 16.09.2026 | 11,61 | 11,74 | 11,61 | 11,68 | -0,54% | 700,00 |
| 15.09.2026 | 11,79 | 11,87 | 11,72 | 11,75 | 0,23% | 16,00 |
| 14.09.2026 | 11,71 | 11,76 | 11,60 | 11,72 | 0,41% | 46.315,00 |
| 11.09.2026 | 11,62 | 11,79 | 11,59 | 11,67 | 0,41% | 250,00 |
| 10.09.2026 | 11,50 | 11,65 | 11,49 | 11,62 | 0,08% | 3.026,00 |
| 09.09.2026 | 11,68 | 11,71 | 11,55 | 11,62 | -2,44% | 1.454,00 |
| 08.09.2026 | 11,87 | 11,98 | 11,81 | 11,91 | -0,37% | 6.629,00 |
| 07.09.2026 | 11,96 | 11,99 | 11,91 | 11,95 | -1,32% | 723,00 |
| 04.09.2026 | 12,19 | 12,29 | 12,11 | 12,11 | 0,13% | - |
| 03.09.2026 | 11,81 | 12,09 | 11,69 | 12,09 | 0,61% | 3.920,00 |
| 02.09.2026 | 11,84 | 12,10 | 11,83 | 12,02 | -0,74% | 100,00 |
| 01.09.2026 | 11,98 | 12,11 | 11,91 | 12,11 | -0,62% | - |
| 31.08.2026 | 12,21 | 12,41 | 12,18 | 12,19 | -1,44% | 4.753,00 |
| 28.08.2026 | 12,15 | 12,37 | 12,08 | 12,36 | 1,09% | 2.001,00 |
| 27.08.2026 | 12,25 | 12,32 | 12,16 | 12,23 | -0,92% | 5.766,00 |
| 26.08.2026 | 12,44 | 12,49 | 12,34 | 12,34 | -1,52% | 8.046,00 |
| 25.08.2026 | 12,36 | 12,55 | 12,33 | 12,53 | 0,10% | 175,00 |
| 24.08.2026 | 12,33 | 12,53 | 12,33 | 12,52 | -0,40% | 650,00 |
| 21.08.2026 | 12,50 | 12,61 | 12,42 | 12,57 | 0,20% | 270,00 |
| 20.08.2026 | 12,65 | 12,70 | 12,39 | 12,55 | -0,22% | 8.260,00 |
| 19.08.2026 | 12,36 | 12,59 | 12,30 | 12,57 | 1,35% | 1.998,00 |
| 18.08.2026 | 12,18 | 12,41 | 12,13 | 12,41 | 0,11% | 288,00 |
| 17.08.2026 | 12,58 | 12,66 | 12,37 | 12,39 | -1,59% | 11.497,00 |
| 14.08.2026 | 12,10 | 12,62 | 12,06 | 12,59 | -1,76% | 7.258,00 |
| 13.08.2026 | 13,67 | 13,70 | 12,79 | 12,82 | -5,90% | 1.484,00 |
| 12.08.2026 | 13,53 | 13,64 | 13,43 | 13,62 | -1,27% | 1.530,00 |
| 11.08.2026 | 14,03 | 14,03 | 13,74 | 13,80 | -3,67% | 6.489,00 |
| 10.08.2026 | 14,29 | 14,47 | 13,91 | 14,32 | 1,23% | 10.081,00 |
| 07.08.2026 | 14,04 | 14,20 | 14,00 | 14,15 | 0,81% | 517,00 |
| 06.08.2026 | 14,02 | 14,05 | 14,00 | 14,03 | -0,47% | - |
| 05.08.2026 | 14,26 | 14,35 | 14,09 | 14,10 | -1,10% | 2.005,00 |
| 04.08.2026 | 14,21 | 14,34 | 14,15 | 14,26 | 0,12% | 11.505,00 |
| 03.08.2026 | 14,32 | 14,33 | 14,21 | 14,24 | -0,15% | - |
| 31.07.2026 | 14,15 | 14,29 | 13,88 | 14,26 | 0,20% | 400,00 |
| 30.07.2026 | 14,25 | 14,34 | 14,16 | 14,23 | 1,90% | 3.238,00 |
| 29.07.2026 | 14,14 | 14,16 | 13,92 | 13,97 | 1,87% | 9.598,00 |
| 28.07.2026 | 13,71 | 14,02 | 13,65 | 13,71 | 2,40% | 3.815,00 |
| 27.07.2026 | 13,35 | 13,41 | 13,32 | 13,39 | 0,46% | 647,00 |
| 24.07.2026 | 13,17 | 13,37 | 13,12 | 13,33 | 0,95% | 3.206,00 |
| 23.07.2026 | 13,34 | 13,37 | 13,16 | 13,20 | 0,09% | 2.290,00 |
| 22.07.2026 | 13,21 | 13,28 | 13,16 | 13,19 | -1,22% | 985,00 |
| 21.07.2026 | 13,61 | 13,68 | 13,32 | 13,35 | 0,48% | 12.015,00 |
| 20.07.2026 | 13,33 | 13,43 | 13,24 | 13,29 | 2,56% | 3.990,00 |
| 17.07.2026 | 12,94 | 12,99 | 12,90 | 12,96 | -0,42% | - |
| 16.07.2026 | 13,06 | 13,14 | 12,95 | 13,01 | 0,56% | 2.946,00 |
| 15.07.2026 | 12,88 | 13,09 | 12,80 | 12,94 | 1,89% | 7.400,00 |
| 14.07.2026 | 12,65 | 12,84 | 12,49 | 12,70 | -0,09% | 5.450,00 |
| 13.07.2026 | 12,53 | 12,82 | 12,53 | 12,71 | 2,69% | 240,00 |
| 10.07.2026 | 12,39 | 12,50 | 12,29 | 12,38 | 1,70% | 470,00 |
| 09.07.2026 | 12,04 | 12,21 | 11,94 | 12,17 | 0,98% | 4,00 |
| 08.07.2026 | 12,04 | 12,21 | 11,92 | 12,05 | 3,52% | 128,00 |
| 07.07.2026 | 11,59 | 11,78 | 11,54 | 11,64 | -0,45% | 316,00 |
| 06.07.2026 | 11,72 | 11,80 | 11,63 | 11,69 | -1,09% | 508,00 |
| 03.07.2026 | 11,68 | 12,27 | 11,58 | 11,82 | 1,76% | 595,00 |
| 02.07.2026 | 11,51 | 11,63 | 11,43 | 11,62 | 0,75% | 1.302,00 |
| 01.07.2026 | 11,15 | 11,56 | 11,10 | 11,53 | 3,07% | 2.870,00 |
| 30.06.2026 | 11,01 | 11,22 | 10,95 | 11,19 | -0,25% | 5.008,00 |
| 29.06.2026 | 11,27 | 11,31 | 11,02 | 11,22 | 3,63% | 7.582,00 |
| 26.06.2026 | 10,80 | 10,90 | 10,76 | 10,82 | -1,67% | 2.886,00 |