1,369€
-0,44%
Echtzeit-Aktienkurs JD Logistics Inc.
Bid:
Ask:
Aktienkurse zur JD Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,35 | 1,39 | 1,35 | 1,39 | 1,38% | 1.000,00 |
| 06.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,48% | - |
| 05.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,31% | - |
| 04.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,93% | - |
| 03.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,29% | - |
| 31.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,17% | - |
| 30.10.2025 | 1,37 | 1,43 | 1,37 | 1,43 | 3,78% | 151,00 |
| 29.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 3,85% | - |
| 28.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -5,56% | - |
| 27.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 5,02% | - |
| 24.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,60% | - |
| 23.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 1,45% | - |
| 22.10.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,43% | - |
| 21.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -3,35% | - |
| 20.10.2025 | 1,29 | 1,37 | 1,29 | 1,37 | 1,10% | 4.147,00 |
| 17.10.2025 | 1,30 | 1,36 | 1,30 | 1,36 | -0,07% | 3.000,00 |
| 16.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,66% | - |
| 15.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,11% | - |
| 14.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 13.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,84% | - |
| 10.10.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,97% | - |
| 09.10.2025 | 1,42 | 1,47 | 1,42 | 1,45 | 5,00% | 20.919,00 |
| 08.10.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 0,07% | 822,00 |
| 07.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,22% | - |
| 06.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 3,91% | - |
| 03.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,28% | - |
| 02.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -7,03% | - |
| 01.10.2025 | 1,36 | 1,47 | 1,36 | 1,47 | 3,17% | 2.000,00 |
| 30.09.2025 | 1,35 | 1,42 | 1,35 | 1,42 | 4,34% | 3.734,00 |
| 29.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -6,14% | - |
| 26.09.2025 | 1,36 | 1,45 | 1,36 | 1,45 | 5,92% | 609,00 |
| 25.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,94% | - |
| 24.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,59% | - |
| 23.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,57% | - |
| 22.09.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -5,53% | - |
| 19.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,71% | - |
| 18.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,62% | - |
| 17.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,51% | 11.104,00 |
| 16.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,24% | - |
| 15.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -4,03% | - |
| 12.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,59% | - |
| 11.09.2025 | 1,52 | 1,53 | 1,48 | 1,53 | 3,49% | - |
| 10.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,57% | - |
| 09.09.2025 | 1,47 | 1,47 | 1,43 | 1,45 | 6,62% | - |
| 05.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -4,48% | - |
| 04.09.2025 | 1,33 | 1,43 | 1,33 | 1,43 | 5,94% | 1.200,00 |
| 03.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,44% | - |
| 02.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,44% | - |
| 01.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -3,55% | - |
| 29.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,59% | - |
| 28.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -5,32% | - |
| 27.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,17% | - |
| 26.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,20% | - |
| 25.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 22.08.2025 | 1,41 | 1,48 | 1,41 | 1,48 | 8,74% | 1.581,00 |
| 21.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -4,89% | - |
| 20.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,49% | - |
| 19.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,44% | - |
| 18.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 5,34% | - |
| 15.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -4,42% | - |
| 14.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,14% | - |
| 13.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,23% | - |
| 12.08.2025 | 1,40 | 1,48 | 1,40 | 1,48 | 2,99% | 879,00 |
| 11.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -5,40% | - |
| 08.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,52% | - |
| 07.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,35% | - |
| 06.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,33% | - |
| 05.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,34% | - |
| 04.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,80% | - |
| 01.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,14% | - |
| 31.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,36% | - |
| 30.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -2,87% | - |
| 29.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 6,81% | - |
| 28.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,29% | - |
| 25.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,02% | - |
| 24.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,40% | - |
| 23.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 22.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,98% | - |
| 21.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,16% | - |
| 18.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,86% | - |
| 17.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,11% | - |
| 16.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 4,66% | - |
| 15.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -5,18% | - |
| 14.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,70% | - |
| 11.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,35% | - |
| 10.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,30% | - |
| 09.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,29% | - |
| 08.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,58% | - |
| 07.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 04.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 3,59% | - |
| 03.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,95% | - |
| 02.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,35% | - |
| 01.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,28% | - |
| 30.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 4,74% | - |
| 27.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,58% | - |
| 26.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -12,55% | - |
| 25.06.2025 | 1,37 | 1,51 | 1,37 | 1,51 | 17,20% | 723,00 |
| 24.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,31% | - |
| 23.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 20.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,80% | - |