2,480€
-0,80%
Echtzeit-Aktienkurs Baozun
Bid:
Ask:
Aktienkurse zur Baozun Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 2,56 | 2,68 | 2,54 | 2,60 | 4,00% | - |
| 24.11.2025 | 2,43 | 2,58 | 2,40 | 2,50 | 1,21% | - |
| 21.11.2025 | 2,48 | 2,50 | 2,39 | 2,47 | -0,40% | - |
| 20.11.2025 | 2,53 | 2,57 | 2,44 | 2,48 | -1,59% | 404,00 |
| 18.11.2025 | 2,55 | 2,58 | 2,47 | 2,52 | -2,33% | 1.000,00 |
| 17.11.2025 | 2,56 | 2,64 | 2,56 | 2,58 | 2,38% | - |
| 14.11.2025 | 2,65 | 2,65 | 2,52 | 2,52 | -3,08% | - |
| 13.11.2025 | 2,69 | 2,71 | 2,59 | 2,60 | -1,52% | - |
| 12.11.2025 | 2,74 | 2,85 | 2,64 | 2,64 | -2,22% | 11.230,00 |
| 11.11.2025 | 2,73 | 2,79 | 2,70 | 2,70 | 0,00% | 2.300,00 |
| 10.11.2025 | 2,87 | 2,92 | 2,70 | 2,70 | -0,74% | - |
| 07.11.2025 | 2,77 | 2,78 | 2,68 | 2,72 | 0,00% | - |
| 05.11.2025 | 2,77 | 2,90 | 2,72 | 2,72 | -3,55% | - |
| 04.11.2025 | 2,85 | 2,87 | 2,76 | 2,82 | 1,44% | - |
| 31.10.2025 | 2,95 | 2,96 | 2,78 | 2,78 | -3,81% | - |
| 30.10.2025 | 2,95 | 3,01 | 2,87 | 2,89 | -7,07% | - |
| 29.10.2025 | 3,05 | 3,13 | 3,05 | 3,11 | 3,67% | - |
| 28.10.2025 | 3,07 | 3,42 | 2,99 | 3,00 | -6,83% | - |
| 27.10.2025 | 3,12 | 3,31 | 3,08 | 3,22 | 5,92% | 17.179,00 |
| 24.10.2025 | 3,02 | 3,43 | 2,95 | 3,04 | 0,33% | - |
| 23.10.2025 | 2,97 | 3,04 | 2,96 | 3,03 | 1,00% | - |
| 22.10.2025 | 3,00 | 3,05 | 2,98 | 3,00 | -0,66% | - |
| 21.10.2025 | 3,14 | 3,22 | 3,00 | 3,02 | -3,51% | - |
| 20.10.2025 | 2,86 | 3,15 | 2,82 | 3,13 | 13,41% | - |
| 17.10.2025 | 2,84 | 2,89 | 2,75 | 2,76 | -6,76% | - |
| 16.10.2025 | 2,95 | 2,97 | 2,95 | 2,96 | -1,99% | - |
| 15.10.2025 | 3,01 | 3,10 | 2,98 | 3,02 | 2,03% | - |
| 14.10.2025 | 3,03 | 3,13 | 2,92 | 2,96 | -1,99% | 6.800,00 |
| 13.10.2025 | 3,06 | 3,14 | 3,02 | 3,02 | -9,58% | - |
| 10.10.2025 | 3,23 | 3,34 | 2,94 | 3,34 | 4,05% | 2.300,00 |
| 09.10.2025 | 3,28 | 3,33 | 3,19 | 3,21 | -1,23% | - |
| 08.10.2025 | 3,23 | 3,29 | 3,20 | 3,25 | 0,31% | - |
| 07.10.2025 | 3,38 | 3,38 | 3,18 | 3,24 | 0,00% | - |
| 06.10.2025 | 3,37 | 3,42 | 3,24 | 3,24 | -2,99% | 1.098,00 |
| 03.10.2025 | 3,42 | 3,52 | 3,34 | 3,34 | -2,34% | - |
| 02.10.2025 | 3,53 | 3,64 | 3,42 | 3,42 | -1,72% | - |
| 01.10.2025 | 3,44 | 3,54 | 3,39 | 3,48 | -0,57% | - |
| 30.09.2025 | 3,45 | 3,56 | 3,43 | 3,50 | 4,79% | - |
| 29.09.2025 | 3,40 | 3,63 | 3,34 | 3,34 | -2,62% | - |
| 26.09.2025 | 3,52 | 3,56 | 3,39 | 3,43 | -0,29% | - |
| 24.09.2025 | 3,55 | 3,59 | 3,43 | 3,44 | -2,27% | - |
| 23.09.2025 | 3,67 | 3,76 | 3,41 | 3,52 | 0,57% | 2.771,00 |
| 22.09.2025 | 3,58 | 3,85 | 3,50 | 3,50 | -9,79% | - |
| 19.09.2025 | 3,67 | 3,90 | 3,53 | 3,88 | 4,30% | 900,00 |
| 18.09.2025 | 3,79 | 3,86 | 3,65 | 3,72 | -2,62% | 500,00 |
| 17.09.2025 | 3,82 | 4,02 | 3,73 | 3,82 | 1,06% | - |
| 16.09.2025 | 3,76 | 4,00 | 3,66 | 3,78 | -2,58% | - |
| 15.09.2025 | 3,90 | 4,14 | 3,87 | 3,88 | -2,51% | 2.000,00 |
| 12.09.2025 | 4,04 | 4,22 | 3,81 | 3,98 | 8,15% | 2.000,00 |
| 11.09.2025 | 3,33 | 3,75 | 3,27 | 3,68 | 9,85% | - |
| 10.09.2025 | 3,38 | 3,39 | 3,35 | 3,35 | 0,90% | - |
| 09.09.2025 | 3,33 | 3,39 | 3,23 | 3,32 | 8,85% | - |
| 08.09.2025 | 3,08 | 3,18 | 2,99 | 3,05 | 0,99% | - |
| 05.09.2025 | 3,28 | 3,34 | 3,02 | 3,02 | -8,48% | - |
| 04.09.2025 | 3,34 | 3,48 | 3,24 | 3,30 | -4,62% | - |
| 03.09.2025 | 3,18 | 3,49 | 3,15 | 3,46 | 6,79% | - |
| 02.09.2025 | 2,83 | 3,42 | 2,75 | 3,24 | 20,90% | - |
| 01.09.2025 | 2,79 | 2,79 | 2,68 | 2,68 | -6,94% | 400,00 |
| 29.08.2025 | 2,75 | 2,90 | 2,57 | 2,88 | 13,39% | - |
| 28.08.2025 | 2,56 | 2,72 | 2,34 | 2,54 | 3,25% | 30,00 |
| 27.08.2025 | 2,59 | 2,59 | 2,44 | 2,46 | -5,38% | - |
| 26.08.2025 | 2,58 | 2,79 | 2,58 | 2,60 | 0,00% | - |
| 25.08.2025 | 2,51 | 2,64 | 2,49 | 2,60 | 4,42% | - |
| 22.08.2025 | 2,48 | 2,55 | 2,44 | 2,49 | 1,22% | - |
| 21.08.2025 | 2,46 | 2,58 | 2,38 | 2,46 | 2,50% | - |
| 20.08.2025 | 2,46 | 2,56 | 2,37 | 2,40 | -3,23% | - |
| 19.08.2025 | 2,40 | 2,54 | 2,38 | 2,48 | 1,64% | - |
| 18.08.2025 | 2,50 | 2,54 | 2,38 | 2,44 | 2,95% | - |
| 15.08.2025 | 2,49 | 2,49 | 2,34 | 2,37 | 0,85% | - |
| 14.08.2025 | 2,45 | 2,46 | 2,35 | 2,35 | -1,67% | - |
| 13.08.2025 | 2,50 | 2,50 | 2,34 | 2,39 | 3,91% | - |
| 12.08.2025 | 2,43 | 2,43 | 2,24 | 2,30 | 1,77% | - |
| 11.08.2025 | 2,41 | 2,44 | 2,24 | 2,26 | -0,44% | - |
| 08.08.2025 | 2,42 | 2,43 | 2,24 | 2,27 | -0,87% | - |
| 07.08.2025 | 2,37 | 2,41 | 2,27 | 2,29 | -0,87% | 700,00 |
| 06.08.2025 | 2,43 | 2,53 | 2,29 | 2,31 | -1,28% | - |
| 05.08.2025 | 2,50 | 2,53 | 2,32 | 2,34 | 1,74% | - |
| 04.08.2025 | 2,50 | 2,52 | 2,26 | 2,30 | 1,32% | - |
| 01.08.2025 | 2,49 | 2,61 | 2,25 | 2,27 | -4,62% | - |
| 31.07.2025 | 2,62 | 2,64 | 2,37 | 2,38 | -3,64% | - |
| 30.07.2025 | 2,55 | 2,65 | 2,41 | 2,47 | 1,65% | - |
| 29.07.2025 | 2,54 | 2,58 | 2,43 | 2,43 | 1,25% | - |
| 28.07.2025 | 2,49 | 2,58 | 2,37 | 2,40 | 0,84% | - |
| 25.07.2025 | 2,50 | 2,55 | 2,35 | 2,38 | -0,42% | 520,00 |
| 24.07.2025 | 2,56 | 2,61 | 2,37 | 2,39 | -5,91% | 4.500,00 |
| 23.07.2025 | 2,57 | 2,62 | 2,52 | 2,54 | 0,79% | - |
| 22.07.2025 | 2,62 | 2,69 | 2,47 | 2,52 | -4,18% | - |
| 21.07.2025 | 2,61 | 2,72 | 2,60 | 2,63 | -1,87% | - |
| 18.07.2025 | 2,64 | 2,76 | 2,59 | 2,68 | 0,00% | - |
| 17.07.2025 | 2,63 | 2,76 | 2,52 | 2,68 | 6,35% | - |
| 16.07.2025 | 2,48 | 2,56 | 2,32 | 2,52 | 9,09% | - |
| 15.07.2025 | 2,41 | 2,45 | 2,28 | 2,31 | 5,00% | - |
| 14.07.2025 | 2,33 | 2,48 | 2,19 | 2,20 | -0,90% | - |
| 11.07.2025 | 2,31 | 2,43 | 2,20 | 2,22 | -0,45% | - |
| 10.07.2025 | 2,30 | 2,44 | 2,23 | 2,23 | -0,45% | - |
| 09.07.2025 | 2,33 | 2,35 | 2,22 | 2,24 | 0,45% | - |
| 08.07.2025 | 2,30 | 2,34 | 2,20 | 2,23 | 1,83% | - |
| 07.07.2025 | 2,44 | 2,44 | 2,19 | 2,19 | -3,95% | - |
| 04.07.2025 | 2,27 | 2,35 | 2,27 | 2,28 | 2,24% | - |
| 03.07.2025 | 2,37 | 2,38 | 2,20 | 2,23 | 1,36% | - |