1,349€
-3,44%
Echtzeit-Aktienkurs JD Logistics Inc.
Bid:
Ask:
Aktienkurse zur JD Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,36 | 1,37 | 1,36 | 1,36 | -2,58% | - |
| 06.11.2025 | 1,40 | 1,40 | 1,39 | 1,40 | 1,01% | - |
| 05.11.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -0,43% | - |
| 04.11.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -0,22% | - |
| 31.10.2025 | 1,41 | 1,43 | 1,39 | 1,39 | -0,07% | - |
| 30.10.2025 | 1,39 | 1,41 | 1,38 | 1,39 | -0,57% | - |
| 29.10.2025 | 1,39 | 1,40 | 1,38 | 1,40 | 0,50% | 440,00 |
| 28.10.2025 | 1,39 | 1,43 | 1,38 | 1,39 | -0,71% | - |
| 27.10.2025 | 1,41 | 1,42 | 1,40 | 1,40 | 0,86% | - |
| 24.10.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -0,50% | 10.000,00 |
| 23.10.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 1,82% | - |
| 22.10.2025 | 1,37 | 1,38 | 1,37 | 1,37 | -1,86% | - |
| 21.10.2025 | 1,39 | 1,40 | 1,38 | 1,40 | 3,32% | 8.742,00 |
| 20.10.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 1,80% | - |
| 17.10.2025 | 1,34 | 1,34 | 1,32 | 1,33 | -4,04% | - |
| 16.10.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 1,17% | 26.903,00 |
| 15.10.2025 | 1,38 | 1,38 | 1,35 | 1,37 | 1,18% | 6.000,00 |
| 14.10.2025 | 1,37 | 1,37 | 1,35 | 1,36 | -0,88% | - |
| 13.10.2025 | 1,36 | 1,39 | 1,36 | 1,37 | -4,14% | 5.900,00 |
| 10.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,90% | - |
| 09.10.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 3,82% | - |
| 08.10.2025 | 1,38 | 1,39 | 1,38 | 1,39 | -1,00% | - |
| 07.10.2025 | 1,39 | 1,41 | 1,38 | 1,40 | 0,00% | - |
| 06.10.2025 | 1,40 | 1,40 | 1,39 | 1,40 | -0,85% | - |
| 03.10.2025 | 1,39 | 1,42 | 1,39 | 1,41 | -1,12% | - |
| 02.10.2025 | 1,43 | 1,43 | 1,41 | 1,43 | 1,13% | - |
| 01.10.2025 | 1,43 | 1,43 | 1,41 | 1,41 | 0,86% | - |
| 30.09.2025 | 1,41 | 1,44 | 1,40 | 1,40 | -1,55% | - |
| 29.09.2025 | 1,43 | 1,43 | 1,42 | 1,42 | 0,07% | - |
| 26.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,25% | - |
| 25.09.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 1,70% | - |
| 24.09.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 0,71% | - |
| 23.09.2025 | 1,41 | 1,43 | 1,39 | 1,41 | -3,44% | 1.000,00 |
| 22.09.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -3,83% | - |
| 19.09.2025 | 1,50 | 1,53 | 1,50 | 1,51 | 1,20% | - |
| 18.09.2025 | 1,50 | 1,50 | 1,48 | 1,50 | -0,93% | - |
| 17.09.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 2,79% | - |
| 16.09.2025 | 1,48 | 1,49 | 1,47 | 1,47 | -0,41% | - |
| 15.09.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -2,06% | - |
| 12.09.2025 | 1,51 | 1,51 | 1,50 | 1,51 | 0,87% | - |
| 11.09.2025 | 1,49 | 1,51 | 1,49 | 1,49 | -2,74% | - |
| 10.09.2025 | 1,48 | 1,55 | 1,48 | 1,53 | 6,31% | - |
| 09.09.2025 | 1,44 | 1,45 | 1,43 | 1,44 | -2,04% | - |
| 08.09.2025 | 1,47 | 1,48 | 1,47 | 1,47 | 3,22% | - |
| 05.09.2025 | 1,43 | 1,49 | 1,42 | 1,43 | 2,51% | - |
| 04.09.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -0,93% | 100,00 |
| 03.09.2025 | 1,41 | 1,43 | 1,40 | 1,41 | -1,40% | - |
| 02.09.2025 | 1,42 | 1,43 | 1,41 | 1,43 | -0,21% | - |
| 01.09.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 1,78% | - |
| 29.08.2025 | 1,42 | 1,43 | 1,34 | 1,40 | 0,36% | 2.200,00 |
| 28.08.2025 | 1,40 | 1,41 | 1,40 | 1,40 | -4,38% | - |
| 27.08.2025 | 1,47 | 1,48 | 1,46 | 1,46 | -3,63% | - |
| 26.08.2025 | 1,53 | 1,54 | 1,51 | 1,52 | -0,98% | - |
| 25.08.2025 | 1,53 | 1,53 | 1,51 | 1,53 | 6,83% | - |
| 22.08.2025 | 1,43 | 1,47 | 1,42 | 1,43 | 0,28% | - |
| 21.08.2025 | 1,43 | 1,43 | 1,42 | 1,43 | -0,56% | - |
| 20.08.2025 | 1,44 | 1,45 | 1,43 | 1,44 | -0,69% | - |
| 19.08.2025 | 1,45 | 1,46 | 1,44 | 1,45 | -0,69% | - |
| 18.08.2025 | 1,47 | 1,47 | 1,45 | 1,46 | 0,55% | - |
| 15.08.2025 | 1,45 | 1,46 | 1,44 | 1,45 | -4,54% | - |
| 14.08.2025 | 1,52 | 1,53 | 1,49 | 1,52 | -0,46% | - |
| 13.08.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 4,16% | 150,00 |
| 12.08.2025 | 1,46 | 1,47 | 1,46 | 1,47 | -3,75% | - |
| 11.08.2025 | 1,50 | 1,52 | 1,50 | 1,52 | -0,72% | - |
| 08.08.2025 | 1,53 | 1,54 | 1,52 | 1,53 | 0,07% | 1.758,00 |
| 07.08.2025 | 1,54 | 1,54 | 1,52 | 1,53 | 3,37% | - |
| 06.08.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -2,88% | - |
| 05.08.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 0,59% | 2.000,00 |
| 04.08.2025 | 1,50 | 1,53 | 1,50 | 1,52 | 0,86% | 4.696,00 |
| 01.08.2025 | 1,53 | 1,54 | 1,50 | 1,50 | -0,79% | - |
| 31.07.2025 | 1,52 | 1,54 | 1,51 | 1,52 | -3,81% | - |
| 30.07.2025 | 1,54 | 1,58 | 1,53 | 1,58 | -0,94% | - |
| 29.07.2025 | 1,57 | 1,60 | 1,57 | 1,59 | 2,38% | - |
| 28.07.2025 | 1,54 | 1,56 | 1,53 | 1,55 | 0,45% | - |
| 25.07.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 2,18% | - |
| 24.07.2025 | 1,51 | 1,52 | 1,50 | 1,51 | 1,00% | - |
| 23.07.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 0,87% | - |
| 22.07.2025 | 1,50 | 1,51 | 1,49 | 1,49 | -2,30% | - |
| 21.07.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 0,46% | - |
| 18.07.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 2,23% | 10.000,00 |
| 17.07.2025 | 1,47 | 1,49 | 1,47 | 1,48 | 1,72% | - |
| 16.07.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -0,21% | - |
| 15.07.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 0,14% | - |
| 14.07.2025 | 1,46 | 1,46 | 1,45 | 1,46 | 1,89% | - |
| 11.07.2025 | 1,45 | 1,46 | 1,42 | 1,43 | 0,00% | - |
| 10.07.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 3,47% | - |
| 09.07.2025 | 1,40 | 1,41 | 1,38 | 1,38 | -1,57% | - |
| 08.07.2025 | 1,40 | 1,41 | 1,39 | 1,40 | 1,08% | - |
| 07.07.2025 | 1,39 | 1,39 | 1,38 | 1,39 | -0,64% | - |
| 04.07.2025 | 1,40 | 1,40 | 1,39 | 1,40 | -1,41% | - |
| 03.07.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 1,50% | - |
| 02.07.2025 | 1,40 | 1,42 | 1,40 | 1,40 | -1,20% | - |
| 01.07.2025 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | - |
| 30.06.2025 | 1,43 | 1,44 | 1,41 | 1,41 | -0,21% | 4.000,00 |
| 27.06.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 3,28% | - |
| 26.06.2025 | 1,38 | 1,39 | 1,37 | 1,37 | -4,26% | - |
| 25.06.2025 | 1,43 | 1,44 | 1,43 | 1,43 | 5,99% | - |
| 24.06.2025 | 1,35 | 1,37 | 1,34 | 1,35 | 2,27% | - |
| 23.06.2025 | 1,32 | 1,33 | 1,31 | 1,32 | 0,38% | - |
| 20.06.2025 | 1,31 | 1,33 | 1,30 | 1,32 | 3,29% | - |