3,482$
-3,41%
Echtzeit-Aktienkurs Baozun
Bid:
Ask:
Aktienkurse zur Baozun Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,60 | 3,60 | 3,44 | 3,48 | -3,47% | 175.342,00 |
| 11.11.2026 | 3,57 | 3,65 | 3,50 | 3,61 | 0,98% | 136.438,00 |
| 10.11.2026 | 3,45 | 3,58 | 3,20 | 3,57 | 3,78% | 313.769,00 |
| 09.11.2026 | 3,40 | 3,47 | 3,30 | 3,44 | -0,58% | 134.451,00 |
| 06.11.2026 | 3,40 | 3,58 | 3,39 | 3,46 | 0,58% | 154.254,00 |
| 05.11.2026 | 3,50 | 3,59 | 3,31 | 3,44 | -0,58% | 260.324,00 |
| 04.11.2026 | 3,35 | 3,62 | 3,31 | 3,46 | 7,12% | 259.496,00 |
| 03.11.2026 | 3,27 | 3,27 | 3,17 | 3,23 | 2,38% | 111.117,00 |
| 02.11.2026 | 3,26 | 3,34 | 3,13 | 3,16 | -3,52% | 248.362,00 |
| 30.10.2026 | 3,31 | 3,37 | 3,23 | 3,27 | -2,68% | 113.505,00 |
| 29.10.2026 | 3,27 | 3,38 | 3,24 | 3,36 | 2,13% | 211.906,00 |
| 28.10.2026 | 3,32 | 3,40 | 3,26 | 3,29 | -1,79% | 157.449,00 |
| 27.10.2026 | 3,55 | 3,63 | 3,29 | 3,35 | -7,71% | 279.092,00 |
| 26.10.2026 | 3,57 | 3,69 | 3,50 | 3,63 | 1,97% | 340.605,00 |
| 23.10.2026 | 3,50 | 3,61 | 3,50 | 3,56 | 1,14% | 174.633,00 |
| 22.10.2026 | 3,50 | 3,64 | 3,47 | 3,52 | -2,22% | 310.940,00 |
| 21.10.2026 | 3,67 | 3,80 | 3,47 | 3,60 | -2,70% | 381.087,00 |
| 20.10.2026 | 3,82 | 3,90 | 3,64 | 3,70 | -3,65% | 321.525,00 |
| 19.10.2026 | 3,75 | 3,92 | 3,66 | 3,84 | 3,23% | 386.745,00 |
| 16.10.2026 | 3,68 | 3,90 | 3,63 | 3,72 | 1,36% | 906.159,00 |
| 15.10.2026 | 3,35 | 3,70 | 3,35 | 3,67 | 9,72% | 849.559,00 |
| 14.10.2026 | 3,48 | 3,50 | 3,32 | 3,35 | -3,88% | 365.512,00 |
| 13.10.2026 | 3,38 | 3,48 | 3,34 | 3,48 | 2,35% | 243.506,00 |
| 12.10.2026 | 3,49 | 3,49 | 3,28 | 3,40 | 2,72% | 392.563,00 |
| 09.10.2026 | 3,25 | 3,35 | 3,25 | 3,31 | 1,85% | 112.570,00 |
| 08.10.2026 | 3,44 | 3,45 | 3,18 | 3,25 | -8,45% | 318.888,00 |
| 07.10.2026 | 3,44 | 3,59 | 3,38 | 3,55 | 2,01% | 503.546,00 |
| 06.10.2026 | 3,30 | 3,58 | 3,30 | 3,48 | 5,14% | 674.729,00 |
| 05.10.2026 | 3,15 | 3,33 | 3,15 | 3,31 | 4,91% | 283.370,00 |
| 02.10.2026 | 3,07 | 3,18 | 2,97 | 3,16 | 2,77% | 249.835,00 |
| 01.10.2026 | 3,03 | 3,15 | 3,02 | 3,07 | 0,00% | 183.753,00 |
| 30.09.2026 | 3,03 | 3,11 | 2,97 | 3,07 | 0,16% | 217.323,00 |
| 29.09.2026 | 3,00 | 3,09 | 2,86 | 3,07 | -1,13% | 237.701,00 |
| 28.09.2026 | 2,99 | 3,10 | 2,89 | 3,10 | 5,44% | 326.361,00 |
| 25.09.2026 | 2,93 | 2,99 | 2,90 | 2,94 | -0,34% | 167.713,00 |
| 24.09.2026 | 3,01 | 3,20 | 2,91 | 2,95 | -1,67% | 555.907,00 |
| 23.09.2026 | 2,99 | 3,02 | 2,96 | 3,00 | 0,33% | 159.544,00 |
| 22.09.2026 | 2,94 | 3,02 | 2,89 | 2,99 | 1,70% | 184.252,00 |
| 21.09.2026 | 2,87 | 2,96 | 2,81 | 2,94 | 3,16% | 180.674,00 |
| 18.09.2026 | 2,80 | 2,90 | 2,78 | 2,85 | 2,52% | 216.479,00 |
| 17.09.2026 | 2,80 | 2,85 | 2,77 | 2,78 | 0,72% | 145.987,00 |
| 16.09.2026 | 2,72 | 2,83 | 2,71 | 2,76 | 0,91% | 160.817,00 |
| 15.09.2026 | 2,73 | 2,75 | 2,70 | 2,74 | 0,55% | 174.599,00 |
| 14.09.2026 | 2,72 | 2,79 | 2,70 | 2,72 | -0,37% | 99.207,00 |
| 11.09.2026 | 2,77 | 2,77 | 2,72 | 2,73 | -0,55% | 65.204,00 |
| 10.09.2026 | 2,75 | 2,79 | 2,73 | 2,75 | -0,18% | 139.374,00 |
| 09.09.2026 | 2,81 | 2,82 | 2,75 | 2,75 | -1,79% | 99.559,00 |
| 08.09.2026 | 2,87 | 2,87 | 2,80 | 2,80 | -2,44% | 133.201,00 |
| 04.09.2026 | 2,86 | 2,90 | 2,81 | 2,87 | 3,05% | 155.374,00 |
| 03.09.2026 | 2,84 | 2,85 | 2,77 | 2,79 | -1,24% | 109.513,00 |
| 02.09.2026 | 2,75 | 2,85 | 2,75 | 2,82 | 2,92% | 222.389,00 |
| 01.09.2026 | 2,82 | 2,86 | 2,73 | 2,74 | -3,69% | 193.655,00 |
| 31.08.2026 | 3,03 | 3,06 | 2,84 | 2,85 | -5,79% | 212.938,00 |
| 28.08.2026 | 3,11 | 3,31 | 3,02 | 3,02 | -0,33% | 465.332,00 |
| 27.08.2026 | 3,03 | 3,13 | 2,89 | 3,03 | 7,45% | 422.375,00 |
| 26.08.2026 | 2,86 | 2,88 | 2,79 | 2,82 | -0,70% | 178.500,00 |
| 25.08.2026 | 2,82 | 2,87 | 2,76 | 2,84 | 0,71% | 128.636,00 |
| 24.08.2026 | 2,84 | 2,93 | 2,82 | 2,82 | -0,70% | 111.022,00 |
| 21.08.2026 | 2,86 | 2,90 | 2,84 | 2,84 | 1,61% | 136.634,00 |
| 20.08.2026 | 2,96 | 2,96 | 2,77 | 2,80 | -0,53% | 56.951,00 |
| 19.08.2026 | 2,76 | 2,83 | 2,72 | 2,81 | 2,55% | 207.231,00 |
| 18.08.2026 | 2,82 | 2,82 | 2,73 | 2,74 | -1,62% | 88.597,00 |
| 17.08.2026 | 2,85 | 2,90 | 2,76 | 2,79 | -1,59% | 124.900,00 |
| 14.08.2026 | 2,89 | 2,89 | 2,83 | 2,83 | -1,91% | 122.495,00 |
| 13.08.2026 | 2,80 | 2,90 | 2,79 | 2,89 | 2,30% | 148.846,00 |
| 12.08.2026 | 2,86 | 2,90 | 2,82 | 2,82 | -3,09% | 181.972,00 |
| 11.08.2026 | 2,90 | 2,93 | 2,85 | 2,91 | -0,17% | 69.817,00 |
| 10.08.2026 | 2,96 | 3,03 | 2,89 | 2,92 | -1,52% | 126.116,00 |
| 07.08.2026 | 2,94 | 2,99 | 2,88 | 2,96 | 1,72% | 367.593,00 |
| 06.08.2026 | 2,93 | 2,97 | 2,89 | 2,91 | -1,69% | 116.323,00 |
| 05.08.2026 | 3,05 | 3,05 | 2,92 | 2,96 | -1,99% | 171.848,00 |
| 04.08.2026 | 3,01 | 3,07 | 2,97 | 3,02 | 0,33% | 199.012,00 |
| 03.08.2026 | 3,10 | 3,10 | 2,95 | 3,01 | 4,88% | 170.468,00 |
| 31.07.2026 | 2,95 | 2,98 | 2,85 | 2,87 | -4,01% | 165.132,00 |
| 30.07.2026 | 3,04 | 3,05 | 2,91 | 2,99 | -2,92% | 205.404,00 |
| 29.07.2026 | 2,89 | 3,16 | 2,89 | 3,08 | 6,57% | 436.224,00 |
| 28.07.2026 | 2,82 | 2,91 | 2,77 | 2,89 | 2,48% | 210.704,00 |
| 27.07.2026 | 2,60 | 2,84 | 2,60 | 2,82 | 13,71% | 638.510,00 |
| 24.07.2026 | 2,50 | 2,53 | 2,46 | 2,48 | 0,81% | 246.947,00 |
| 23.07.2026 | 2,43 | 2,47 | 2,42 | 2,46 | -0,61% | 292.474,00 |
| 22.07.2026 | 2,48 | 2,54 | 2,47 | 2,48 | -1,20% | 143.258,00 |
| 21.07.2026 | 2,52 | 2,58 | 2,48 | 2,51 | 0,00% | 141.704,00 |
| 20.07.2026 | 2,55 | 2,60 | 2,46 | 2,51 | -0,20% | 445.032,00 |
| 17.07.2026 | 2,52 | 2,56 | 2,49 | 2,51 | -2,33% | 293.366,00 |
| 16.07.2026 | 2,72 | 2,72 | 2,57 | 2,57 | -1,91% | 207.900,00 |
| 15.07.2026 | 2,73 | 2,80 | 2,61 | 2,62 | -4,38% | 198.367,00 |
| 14.07.2026 | 2,79 | 2,81 | 2,73 | 2,74 | -1,08% | 212.345,00 |
| 13.07.2026 | 2,81 | 2,84 | 2,75 | 2,77 | -2,46% | 211.505,00 |
| 10.07.2026 | 2,86 | 2,93 | 2,82 | 2,84 | -1,39% | 228.302,00 |
| 09.07.2026 | 2,81 | 2,90 | 2,80 | 2,88 | 1,77% | 261.250,00 |
| 08.07.2026 | 2,82 | 2,88 | 2,76 | 2,83 | 1,98% | 586.829,00 |
| 07.07.2026 | 2,80 | 2,82 | 2,76 | 2,78 | -0,54% | 192.756,00 |
| 06.07.2026 | 2,77 | 2,88 | 2,77 | 2,79 | 0,36% | 169.193,00 |
| 02.07.2026 | 2,87 | 2,95 | 2,78 | 2,78 | -4,14% | 305.581,00 |
| 01.07.2026 | 2,84 | 2,97 | 2,82 | 2,90 | 2,47% | 217.036,00 |
| 30.06.2026 | 2,83 | 2,87 | 2,80 | 2,83 | -0,70% | 135.330,00 |
| 29.06.2026 | 2,78 | 2,87 | 2,71 | 2,85 | 2,89% | 127.005,00 |
| 26.06.2026 | 2,76 | 2,89 | 2,76 | 2,77 | 0,36% | 171.654,00 |
| 25.06.2026 | 2,89 | 2,92 | 2,74 | 2,76 | -4,17% | 305.363,00 |
| 24.06.2026 | 2,74 | 2,98 | 2,74 | 2,88 | 4,16% | 850.395,00 |