11,795€
1,52%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 11,05 | 11,14 | 10,95 | 11,01 | -3,42% | 7.140,00 |
| 24.06.2026 | 11,23 | 11,46 | 11,22 | 11,40 | -0,77% | 12.903,00 |
| 23.06.2026 | 11,42 | 11,74 | 11,37 | 11,49 | -3,19% | 12.639,00 |
| 22.06.2026 | 11,85 | 11,99 | 11,77 | 11,86 | -1,17% | 3.972,00 |
| 19.06.2026 | 12,04 | 12,04 | 11,89 | 12,00 | 0,06% | 4.588,00 |
| 18.06.2026 | 12,01 | 12,12 | 11,98 | 12,00 | -1,59% | 11.412,00 |
| 17.06.2026 | 12,20 | 12,31 | 12,12 | 12,19 | -0,17% | 9.962,00 |
| 16.06.2026 | 12,32 | 12,33 | 12,09 | 12,21 | -1,52% | 12.249,00 |
| 15.06.2026 | 12,34 | 12,47 | 12,30 | 12,40 | 0,27% | 1,00 |
| 12.06.2026 | 12,44 | 12,46 | 12,25 | 12,37 | 1,89% | 445,00 |
| 11.06.2026 | 11,93 | 12,15 | 11,91 | 12,14 | -1,82% | 1.128,00 |
| 10.06.2026 | 12,36 | 12,48 | 12,29 | 12,36 | -0,72% | 1,00 |
| 09.06.2026 | 12,53 | 12,64 | 12,39 | 12,45 | 0,11% | 4.800,00 |
| 08.06.2026 | 12,51 | 12,61 | 12,40 | 12,44 | -0,49% | 20,00 |
| 05.06.2026 | 12,58 | 12,75 | 12,47 | 12,50 | -0,81% | 100,00 |
| 04.06.2026 | 12,66 | 12,80 | 12,50 | 12,60 | -0,22% | - |
| 03.06.2026 | 12,66 | 12,76 | 12,57 | 12,63 | -2,89% | 5.060,00 |
| 02.06.2026 | 12,89 | 13,18 | 12,84 | 13,01 | 6,55% | 426,00 |
| 01.06.2026 | 12,30 | 12,38 | 12,15 | 12,21 | -1,60% | 1.227,00 |
| 29.05.2026 | 12,46 | 12,47 | 12,30 | 12,41 | -0,89% | 276,00 |
| 28.05.2026 | 12,44 | 12,56 | 12,33 | 12,52 | -2,33% | 1.190,00 |
| 27.05.2026 | 12,67 | 12,95 | 12,63 | 12,82 | -0,50% | 2.269,00 |
| 26.05.2026 | 12,98 | 13,06 | 12,80 | 12,88 | -2,46% | 792,00 |
| 25.05.2026 | 13,16 | 13,30 | 13,16 | 13,20 | 0,20% | 889,00 |
| 22.05.2026 | 13,43 | 13,45 | 12,96 | 13,18 | -2,41% | 625,00 |
| 21.05.2026 | 13,73 | 13,74 | 13,28 | 13,50 | -3,39% | 7.145,00 |
| 20.05.2026 | 14,02 | 14,16 | 13,94 | 13,98 | -0,11% | 200,00 |
| 19.05.2026 | 13,80 | 14,06 | 13,68 | 13,99 | 2,93% | 3.715,00 |
| 18.05.2026 | 13,76 | 13,96 | 13,55 | 13,60 | -0,77% | 1.183,00 |
| 15.05.2026 | 14,05 | 14,05 | 13,70 | 13,70 | -2,89% | 3.622,00 |
| 14.05.2026 | 14,35 | 14,39 | 14,07 | 14,11 | -3,08% | 896,00 |
| 13.05.2026 | 13,80 | 14,62 | 13,70 | 14,56 | 8,72% | 3.308,00 |
| 12.05.2026 | 12,93 | 13,43 | 12,82 | 13,39 | 3,31% | 6.555,00 |
| 11.05.2026 | 12,78 | 13,09 | 12,75 | 12,96 | 1,28% | 1.219,00 |
| 08.05.2026 | 12,82 | 12,86 | 12,66 | 12,80 | -0,72% | 130,00 |
| 07.05.2026 | 12,97 | 13,00 | 12,81 | 12,89 | -1,01% | 2.416,00 |
| 06.05.2026 | 12,68 | 13,03 | 12,59 | 13,02 | 2,18% | 2.001,00 |
| 05.05.2026 | 12,61 | 12,77 | 12,58 | 12,74 | -0,68% | - |
| 04.05.2026 | 12,73 | 12,97 | 12,70 | 12,83 | -0,83% | 1.151,00 |
| 30.04.2026 | 12,68 | 12,96 | 12,67 | 12,94 | 1,43% | 100,00 |
| 29.04.2026 | 12,76 | 12,87 | 12,69 | 12,76 | 0,74% | 800,00 |
| 28.04.2026 | 12,65 | 12,69 | 12,55 | 12,66 | -0,29% | - |
| 27.04.2026 | 12,73 | 12,82 | 12,65 | 12,70 | -1,73% | 293,00 |
| 24.04.2026 | 12,91 | 12,97 | 12,84 | 12,92 | 0,93% | 503,00 |
| 23.04.2026 | 12,97 | 13,03 | 12,73 | 12,80 | -1,90% | 4.000,00 |
| 22.04.2026 | 13,03 | 13,16 | 12,99 | 13,05 | 0,31% | 503,00 |
| 21.04.2026 | 13,26 | 13,38 | 12,98 | 13,01 | -2,53% | 901,00 |
| 20.04.2026 | 13,29 | 13,37 | 13,20 | 13,35 | -0,63% | 2.335,00 |
| 17.04.2026 | 13,18 | 13,55 | 13,16 | 13,43 | 0,17% | 9.155,00 |
| 16.04.2026 | 13,40 | 13,50 | 13,22 | 13,41 | 2,19% | 920,00 |
| 15.04.2026 | 13,17 | 13,18 | 13,02 | 13,12 | 3,19% | 3.650,00 |
| 14.04.2026 | 12,36 | 13,00 | 12,34 | 12,72 | 3,27% | 6.800,00 |
| 13.04.2026 | 12,16 | 12,34 | 12,13 | 12,31 | 0,43% | 5.226,00 |
| 10.04.2026 | 12,21 | 12,28 | 12,13 | 12,26 | 1,95% | 1.182,00 |
| 09.04.2026 | 12,29 | 12,29 | 12,00 | 12,03 | -1,88% | 1.900,00 |
| 08.04.2026 | 12,22 | 12,27 | 12,12 | 12,26 | 0,41% | 760,00 |
| 07.04.2026 | 12,34 | 12,39 | 12,13 | 12,21 | -0,83% | 2.260,00 |
| 02.04.2026 | 12,29 | 12,47 | 12,28 | 12,31 | -1,31% | 12.700,00 |
| 01.04.2026 | 12,46 | 12,63 | 12,38 | 12,47 | -1,49% | 2.527,00 |
| 31.03.2026 | 12,53 | 12,70 | 12,47 | 12,66 | 0,17% | 650,00 |
| 30.03.2026 | 12,58 | 12,67 | 12,48 | 12,64 | 1,21% | 950,00 |
| 27.03.2026 | 12,68 | 12,69 | 12,44 | 12,49 | -2,26% | 3.500,00 |
| 26.03.2026 | 12,58 | 12,81 | 12,53 | 12,78 | -0,23% | 995,00 |
| 25.03.2026 | 12,18 | 12,85 | 12,12 | 12,81 | 7,87% | 13.958,00 |
| 24.03.2026 | 11,63 | 11,88 | 11,63 | 11,87 | 0,17% | 3.671,00 |
| 23.03.2026 | 11,53 | 11,96 | 11,48 | 11,85 | 0,36% | 341,00 |
| 20.03.2026 | 11,85 | 12,09 | 11,73 | 11,81 | -1,91% | 1.176,00 |
| 19.03.2026 | 12,32 | 12,35 | 11,89 | 12,04 | -2,18% | 9.527,00 |
| 18.03.2026 | 12,51 | 12,59 | 12,27 | 12,31 | -0,47% | 2.331,00 |
| 17.03.2026 | 12,43 | 12,49 | 12,35 | 12,37 | -1,00% | 325,00 |
| 16.03.2026 | 12,43 | 12,72 | 12,38 | 12,49 | 0,77% | 1.590,00 |
| 13.03.2026 | 12,29 | 12,41 | 12,19 | 12,40 | 2,47% | 975,00 |
| 12.03.2026 | 12,08 | 12,31 | 12,05 | 12,10 | -0,31% | 5.093,00 |
| 11.03.2026 | 11,92 | 12,16 | 11,90 | 12,13 | 1,38% | 159,00 |
| 10.03.2026 | 11,92 | 12,09 | 11,82 | 11,97 | 1,29% | 5.280,00 |
| 09.03.2026 | 11,68 | 11,86 | 11,48 | 11,82 | 1,17% | 1.637,00 |
| 06.03.2026 | 11,67 | 11,78 | 11,32 | 11,68 | 10,22% | 2.075,00 |
| 05.03.2026 | 10,73 | 11,11 | 10,57 | 10,60 | -2,62% | 2.344,00 |
| 04.03.2026 | 10,68 | 10,97 | 10,66 | 10,88 | -2,11% | 2.627,00 |
| 03.03.2026 | 11,16 | 11,16 | 10,80 | 11,12 | -0,98% | 3.958,00 |
| 02.03.2026 | 11,04 | 11,25 | 10,92 | 11,23 | -0,59% | 6.722,00 |
| 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 |