3,020€
-6,79%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.07.2025 | 2,42 | 2,43 | 2,19 | 2,20 | -1,35% | - |
| 01.07.2025 | 2,34 | 2,34 | 2,13 | 2,23 | 4,21% | - |
| 30.06.2025 | 2,48 | 2,49 | 2,14 | 2,14 | -0,47% | - |
| 27.06.2025 | 2,26 | 2,28 | 2,15 | 2,15 | -2,27% | - |
| 26.06.2025 | 2,22 | 2,31 | 2,15 | 2,20 | -1,35% | - |
| 25.06.2025 | 2,32 | 2,37 | 2,21 | 2,23 | -0,45% | - |
| 24.06.2025 | 2,27 | 2,45 | 2,17 | 2,24 | 1,82% | - |
| 23.06.2025 | 2,32 | 2,36 | 2,15 | 2,20 | -2,22% | - |
| 20.06.2025 | 2,39 | 2,48 | 2,23 | 2,25 | -7,02% | - |
| 19.06.2025 | 2,41 | 2,43 | 2,32 | 2,42 | 0,41% | - |
| 18.06.2025 | 2,50 | 2,53 | 2,36 | 2,41 | -2,43% | - |
| 17.06.2025 | 2,60 | 2,63 | 2,46 | 2,47 | -5,73% | - |
| 16.06.2025 | 2,52 | 2,70 | 2,46 | 2,62 | 6,50% | - |
| 13.06.2025 | 2,48 | 2,49 | 2,37 | 2,46 | -0,81% | 4,00 |
| 12.06.2025 | 2,48 | 2,53 | 2,41 | 2,48 | 0,81% | - |
| 11.06.2025 | 2,42 | 2,56 | 2,42 | 2,46 | 1,65% | - |
| 10.06.2025 | 2,45 | 2,51 | 2,41 | 2,42 | -1,63% | 540,00 |
| 09.06.2025 | 2,56 | 2,56 | 2,43 | 2,46 | 1,65% | - |
| 06.06.2025 | 2,36 | 2,49 | 2,36 | 2,42 | 0,83% | - |
| 05.06.2025 | 2,47 | 2,51 | 2,38 | 2,40 | -3,23% | - |
| 04.06.2025 | 2,49 | 2,55 | 2,46 | 2,48 | 0,00% | - |
| 03.06.2025 | 2,61 | 2,65 | 2,48 | 2,48 | -1,20% | - |
| 02.06.2025 | 2,50 | 2,56 | 2,44 | 2,51 | -0,40% | - |
| 30.05.2025 | 2,59 | 2,66 | 2,48 | 2,52 | -4,55% | - |
| 29.05.2025 | 2,67 | 2,69 | 2,59 | 2,64 | 0,76% | - |
| 28.05.2025 | 2,48 | 2,68 | 2,48 | 2,62 | -1,50% | - |
| 27.05.2025 | 2,62 | 2,76 | 2,60 | 2,66 | -0,37% | - |
| 26.05.2025 | 2,54 | 2,67 | 2,54 | 2,67 | -0,74% | - |
| 23.05.2025 | 2,71 | 2,74 | 2,61 | 2,69 | 1,13% | - |
| 22.05.2025 | 2,77 | 2,79 | 2,64 | 2,66 | -3,97% | - |
| 21.05.2025 | 2,84 | 2,98 | 2,58 | 2,77 | -3,15% | - |
| 20.05.2025 | 2,94 | 3,01 | 2,85 | 2,86 | -3,38% | - |
| 19.05.2025 | 2,86 | 2,96 | 2,83 | 2,96 | 2,07% | - |
| 16.05.2025 | 2,93 | 3,02 | 2,90 | 2,90 | -1,36% | - |
| 15.05.2025 | 3,07 | 3,07 | 2,90 | 2,94 | -3,92% | - |
| 14.05.2025 | 3,12 | 3,17 | 3,02 | 3,06 | -2,55% | 144,00 |
| 13.05.2025 | 3,30 | 3,53 | 3,12 | 3,14 | -10,54% | - |
| 12.05.2025 | 3,19 | 3,59 | 2,98 | 3,51 | 7,01% | 6.065,00 |
| 09.05.2025 | 3,16 | 3,40 | 2,93 | 3,28 | 3,14% | - |
| 08.05.2025 | 2,85 | 3,23 | 2,80 | 3,18 | 9,28% | - |
| 07.05.2025 | 2,69 | 2,94 | 2,63 | 2,91 | 7,78% | - |
| 06.05.2025 | 2,50 | 2,70 | 2,45 | 2,70 | 6,72% | - |
| 05.05.2025 | 2,38 | 2,61 | 2,36 | 2,53 | 1,61% | 5.800,00 |
| 02.05.2025 | 2,42 | 2,49 | 2,26 | 2,49 | 8,26% | 2.040,00 |
| 30.04.2025 | 2,26 | 2,31 | 2,15 | 2,30 | 3,14% | - |
| 29.04.2025 | 2,11 | 2,25 | 2,07 | 2,23 | 6,70% | - |
| 28.04.2025 | 2,12 | 2,17 | 2,07 | 2,09 | 0,00% | 1.292,00 |
| 25.04.2025 | 2,14 | 2,15 | 2,07 | 2,09 | -1,42% | - |
| 24.04.2025 | 2,08 | 2,13 | 2,05 | 2,12 | 1,44% | - |
| 23.04.2025 | 2,08 | 2,13 | 2,03 | 2,09 | 4,24% | - |
| 22.04.2025 | 1,91 | 2,07 | 1,91 | 2,01 | 2,04% | - |
| 17.04.2025 | 2,02 | 2,03 | 1,89 | 1,97 | 1,29% | 2.000,00 |
| 16.04.2025 | 2,01 | 2,06 | 1,91 | 1,94 | -5,37% | - |