12,503€
-0,34%
Echtzeit-Aktienkurs JD.com Inc.
Bid:
Ask:
Aktienkurse zur JD.com Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 12,50 | 12,61 | 12,42 | 12,56 | 0,10% | - |
| 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 |
| 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 |