2,747$
-0,48%
Echtzeit-Aktienkurs Baozun
Bid:
Ask:
Aktienkurse zur Baozun Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,74 | 2,78 | 2,72 | 2,75 | -0,36% | 208.305,00 |
| 01.04.2025 | 2,73 | 2,80 | 2,70 | 2,76 | 1,10% | 187.371,00 |
| 31.03.2025 | 2,71 | 2,78 | 2,69 | 2,73 | -2,50% | 297.671,00 |
| 28.03.2025 | 2,90 | 2,94 | 2,78 | 2,80 | -4,44% | 227.033,00 |
| 27.03.2025 | 2,83 | 2,97 | 2,83 | 2,93 | 1,03% | 224.570,00 |
| 26.03.2025 | 2,92 | 2,97 | 2,86 | 2,90 | -1,69% | 254.782,00 |
| 25.03.2025 | 2,96 | 3,02 | 2,95 | 2,95 | -2,32% | 219.198,00 |
| 24.03.2025 | 3,07 | 3,08 | 2,99 | 3,02 | 0,67% | 204.629,00 |
| 21.03.2025 | 3,03 | 3,06 | 2,92 | 3,00 | -1,80% | 339.139,00 |
| 20.03.2025 | 3,34 | 3,38 | 3,03 | 3,06 | -12,71% | 817.744,00 |
| 19.03.2025 | 3,51 | 3,51 | 3,37 | 3,50 | 0,57% | 318.390,00 |
| 18.03.2025 | 3,50 | 3,51 | 3,40 | 3,48 | -0,29% | 190.632,00 |
| 17.03.2025 | 3,38 | 3,52 | 3,37 | 3,49 | 3,25% | 236.058,00 |
| 14.03.2025 | 3,30 | 3,43 | 3,25 | 3,38 | 5,96% | 285.846,00 |
| 13.03.2025 | 3,27 | 3,30 | 3,18 | 3,19 | -3,04% | 173.238,00 |
| 12.03.2025 | 3,24 | 3,31 | 3,19 | 3,29 | 0,92% | 237.099,00 |
| 11.03.2025 | 3,28 | 3,33 | 3,18 | 3,26 | 0,93% | 223.632,00 |
| 10.03.2025 | 3,23 | 3,31 | 3,18 | 3,23 | -3,29% | 254.175,00 |
| 07.03.2025 | 3,32 | 3,42 | 3,26 | 3,34 | 1,24% | 166.093,00 |
| 06.03.2025 | 3,35 | 3,35 | 3,25 | 3,30 | -0,33% | 125.927,00 |
| 05.03.2025 | 3,18 | 3,33 | 3,16 | 3,31 | 6,77% | 194.802,00 |
| 04.03.2025 | 3,07 | 3,18 | 3,03 | 3,10 | 1,64% | 224.694,00 |
| 03.03.2025 | 3,17 | 3,22 | 3,04 | 3,05 | -4,09% | 362.115,00 |
| 28.02.2025 | 3,16 | 3,28 | 3,16 | 3,18 | -2,30% | 233.151,00 |
| 27.02.2025 | 3,37 | 3,37 | 3,22 | 3,26 | -5,38% | 333.166,00 |
| 26.02.2025 | 3,45 | 3,52 | 3,37 | 3,44 | 3,93% | 222.129,00 |
| 25.02.2025 | 3,34 | 3,40 | 3,25 | 3,31 | -0,15% | 224.804,00 |
| 24.02.2025 | 3,64 | 3,66 | 3,30 | 3,32 | -11,13% | 607.009,00 |
| 21.02.2025 | 3,67 | 3,89 | 3,63 | 3,73 | 3,04% | 605.979,00 |
| 20.02.2025 | 3,66 | 3,83 | 3,56 | 3,62 | 2,55% | 495.213,00 |
| 19.02.2025 | 3,64 | 3,64 | 3,51 | 3,53 | -3,02% | 365.015,00 |
| 18.02.2025 | 3,84 | 3,88 | 3,60 | 3,64 | -1,45% | 451.303,00 |
| 17.02.2025 | 3,71 | 3,71 | 3,69 | 3,69 | -1,50% | - |
| 14.02.2025 | 3,94 | 3,97 | 3,72 | 3,75 | -1,57% | 612.496,00 |
| 13.02.2025 | 3,68 | 3,83 | 3,58 | 3,81 | 2,42% | 792.355,00 |
| 12.02.2025 | 3,50 | 3,80 | 3,45 | 3,72 | 8,45% | 1.451.707,00 |
| 11.02.2025 | 3,46 | 3,52 | 3,32 | 3,43 | -2,56% | 316.670,00 |
| 10.02.2025 | 3,47 | 3,56 | 3,41 | 3,52 | 4,45% | 442.859,00 |
| 07.02.2025 | 3,25 | 3,51 | 3,23 | 3,37 | 5,64% | 494.292,00 |
| 06.02.2025 | 3,21 | 3,33 | 3,19 | 3,19 | 0,31% | 365.423,00 |
| 05.02.2025 | 3,19 | 3,20 | 3,14 | 3,18 | -2,15% | 146.716,00 |
| 04.02.2025 | 3,14 | 3,30 | 3,10 | 3,25 | 4,84% | 219.138,00 |
| 03.02.2025 | 3,10 | 3,19 | 3,05 | 3,10 | -4,02% | 319.802,00 |
| 31.01.2025 | 3,16 | 3,37 | 3,16 | 3,23 | -3,58% | 779.249,00 |
| 30.01.2025 | 3,04 | 3,43 | 3,04 | 3,35 | 9,48% | 1.061.492,00 |
| 29.01.2025 | 3,12 | 3,26 | 3,04 | 3,06 | -3,77% | 490.292,00 |
| 28.01.2025 | 3,11 | 3,20 | 3,02 | 3,18 | 3,92% | 527.902,00 |
| 27.01.2025 | 3,05 | 3,10 | 2,97 | 3,06 | 0,33% | 353.932,00 |
| 24.01.2025 | 2,90 | 3,07 | 2,89 | 3,05 | 5,90% | 355.288,00 |
| 23.01.2025 | 2,88 | 2,89 | 2,82 | 2,88 | -0,35% | 146.834,00 |
| 22.01.2025 | 2,88 | 2,93 | 2,80 | 2,89 | 0,00% | 251.521,00 |
| 21.01.2025 | 2,90 | 2,95 | 2,80 | 2,89 | 0,35% | 344.559,00 |
| 17.01.2025 | 2,83 | 2,95 | 2,83 | 2,88 | 3,97% | 310.572,00 |
| 16.01.2025 | 2,87 | 2,87 | 2,75 | 2,77 | -3,15% | 252.202,00 |
| 15.01.2025 | 2,82 | 2,88 | 2,79 | 2,86 | 4,38% | 278.044,00 |
| 14.01.2025 | 2,76 | 2,81 | 2,70 | 2,74 | 1,11% | 250.294,00 |
| 13.01.2025 | 2,73 | 2,73 | 2,67 | 2,71 | -0,37% | 258.717,00 |
| 10.01.2025 | 2,88 | 2,88 | 2,72 | 2,72 | -7,17% | 436.523,00 |
| 08.01.2025 | 2,96 | 3,01 | 2,91 | 2,93 | -3,30% | 296.167,00 |
| 07.01.2025 | 2,95 | 3,09 | 2,93 | 3,03 | 2,02% | 456.500,00 |
| 06.01.2025 | 2,91 | 3,04 | 2,87 | 2,97 | 3,48% | 802.980,00 |
| 03.01.2025 | 2,78 | 2,93 | 2,77 | 2,87 | 3,61% | 567.078,00 |
| 02.01.2025 | 2,74 | 2,92 | 2,72 | 2,77 | 1,84% | 332.424,00 |
| 31.12.2024 | 2,76 | 2,83 | 2,70 | 2,72 | -1,45% | 657.249,00 |
| 30.12.2024 | 2,85 | 2,89 | 2,64 | 2,76 | -4,83% | 941.521,00 |
| 27.12.2024 | 2,97 | 3,09 | 2,88 | 2,90 | -3,33% | 411.685,00 |
| 26.12.2024 | 3,22 | 3,24 | 2,91 | 3,00 | -7,98% | 1.151.528,00 |
| 24.12.2024 | 3,10 | 3,35 | 3,10 | 3,26 | 6,54% | 298.842,00 |
| 23.12.2024 | 3,10 | 3,14 | 2,98 | 3,06 | -2,24% | 573.408,00 |
| 20.12.2024 | 3,02 | 3,23 | 3,02 | 3,13 | 2,62% | 302.670,00 |
| 19.12.2024 | 3,07 | 3,18 | 3,02 | 3,05 | -1,93% | 400.572,00 |
| 18.12.2024 | 3,13 | 3,29 | 3,06 | 3,11 | -1,27% | 520.641,00 |
| 17.12.2024 | 3,50 | 3,60 | 3,01 | 3,15 | -14,86% | 1.877.041,00 |
| 16.12.2024 | 2,70 | 3,77 | 2,68 | 3,70 | 36,03% | 6.765.740,00 |
| 13.12.2024 | 2,75 | 2,79 | 2,65 | 2,72 | -2,16% | 281.208,00 |
| 12.12.2024 | 2,75 | 2,81 | 2,71 | 2,78 | 1,46% | 268.625,00 |
| 11.12.2024 | 2,78 | 2,81 | 2,66 | 2,74 | -1,08% | 410.210,00 |
| 10.12.2024 | 2,81 | 2,87 | 2,60 | 2,77 | -4,48% | 859.050,00 |
| 09.12.2024 | 2,61 | 3,13 | 2,61 | 2,90 | 20,83% | 1.708.170,00 |
| 06.12.2024 | 2,43 | 2,50 | 2,39 | 2,40 | -0,83% | 548.135,00 |
| 05.12.2024 | 2,44 | 2,46 | 2,39 | 2,42 | -1,22% | 705.844,00 |
| 04.12.2024 | 2,61 | 2,62 | 2,45 | 2,45 | -6,84% | 543.756,00 |
| 03.12.2024 | 2,76 | 2,76 | 2,60 | 2,63 | -5,05% | 461.638,00 |
| 02.12.2024 | 2,55 | 2,84 | 2,55 | 2,77 | 8,63% | 560.713,00 |
| 29.11.2024 | 2,64 | 2,66 | 2,50 | 2,55 | -5,56% | 425.168,00 |
| 27.11.2024 | 2,71 | 2,78 | 2,69 | 2,70 | 4,25% | 925.820,00 |
| 26.11.2024 | 2,54 | 2,61 | 2,54 | 2,59 | 2,37% | 444.505,00 |
| 25.11.2024 | 2,37 | 2,56 | 2,33 | 2,53 | 6,75% | 571.833,00 |
| 22.11.2024 | 2,38 | 2,41 | 2,32 | 2,37 | -0,42% | 424.236,00 |
| 21.11.2024 | 2,57 | 2,60 | 2,32 | 2,38 | -8,11% | 552.040,00 |
| 20.11.2024 | 2,57 | 2,60 | 2,51 | 2,59 | 1,97% | 318.382,00 |
| 19.11.2024 | 2,54 | 2,59 | 2,48 | 2,54 | 0,00% | 297.311,00 |
| 18.11.2024 | 2,47 | 2,55 | 2,45 | 2,54 | 4,53% | 359.275,00 |
| 15.11.2024 | 2,50 | 2,53 | 2,42 | 2,43 | -2,41% | 388.707,00 |
| 14.11.2024 | 2,47 | 2,52 | 2,40 | 2,49 | 1,22% | 390.069,00 |
| 13.11.2024 | 2,59 | 2,60 | 2,46 | 2,46 | -3,53% | 331.946,00 |
| 12.11.2024 | 2,55 | 2,60 | 2,51 | 2,55 | -4,14% | 437.906,00 |
| 11.11.2024 | 2,74 | 2,74 | 2,60 | 2,66 | -2,56% | 472.186,00 |
| 08.11.2024 | 2,87 | 2,89 | 2,70 | 2,73 | -7,14% | 446.006,00 |
| 07.11.2024 | 2,94 | 3,00 | 2,87 | 2,94 | 3,16% | 334.607,00 |