12,100€
-2,02%
Echtzeit-Aktienkurs Vipshop Holdings Limited
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 12,85 | 12,85 | 12,75 | 12,75 | 3,24% | - |
| 13.05.2026 | 12,35 | 12,40 | 12,30 | 12,35 | 0,00% | - |
| 12.05.2026 | 12,40 | 12,60 | 12,15 | 12,35 | 0,41% | - |
| 11.05.2026 | 12,20 | 12,40 | 12,20 | 12,30 | -1,20% | 100,00 |
| 08.05.2026 | 12,45 | 12,55 | 12,30 | 12,45 | 0,81% | - |
| 07.05.2026 | 12,55 | 12,55 | 12,35 | 12,35 | 0,00% | - |
| 06.05.2026 | 12,00 | 12,35 | 12,00 | 12,35 | 2,49% | 400,00 |
| 05.05.2026 | 12,10 | 12,30 | 12,05 | 12,05 | -2,03% | 1.101,00 |
| 04.05.2026 | 12,40 | 12,50 | 12,30 | 12,30 | 1,23% | 4,00 |
| 30.04.2026 | 12,05 | 12,15 | 12,00 | 12,15 | 0,41% | - |
| 29.04.2026 | 12,10 | 12,30 | 12,00 | 12,10 | 0,41% | 1.525,00 |
| 28.04.2026 | 12,35 | 12,45 | 12,05 | 12,05 | -2,03% | 2,00 |
| 27.04.2026 | 12,20 | 12,40 | 12,20 | 12,30 | 0,41% | 1.160,00 |
| 24.04.2026 | 12,15 | 12,30 | 12,10 | 12,25 | 0,82% | 928,00 |
| 23.04.2026 | 12,40 | 12,55 | 12,00 | 12,15 | -4,71% | 1.225,00 |
| 22.04.2026 | 12,65 | 12,80 | 12,55 | 12,75 | 1,59% | - |
| 21.04.2026 | 13,10 | 13,20 | 12,45 | 12,55 | -3,83% | - |
| 20.04.2026 | 13,20 | 13,35 | 13,05 | 13,05 | 0,38% | 6,00 |
| 17.04.2026 | 13,05 | 13,05 | 13,00 | 13,00 | 0,00% | - |
| 16.04.2026 | 12,85 | 13,05 | 12,80 | 13,00 | 0,78% | 700,00 |
| 15.04.2026 | 12,65 | 12,95 | 12,30 | 12,90 | 1,18% | 750,00 |
| 14.04.2026 | 12,55 | 12,85 | 12,50 | 12,75 | 1,19% | 270,00 |
| 13.04.2026 | 12,85 | 12,90 | 12,50 | 12,60 | -1,95% | 2.002,00 |
| 10.04.2026 | 12,70 | 13,05 | 12,70 | 12,85 | -3,38% | 312,00 |
| 09.04.2026 | 13,25 | 13,35 | 12,95 | 13,30 | -0,37% | - |
| 08.04.2026 | 13,15 | 13,35 | 13,10 | 13,35 | 3,09% | - |
| 07.04.2026 | 13,05 | 13,05 | 12,80 | 12,95 | 0,78% | 536,00 |
| 02.04.2026 | 12,85 | 13,05 | 12,80 | 12,85 | -1,53% | - |
| 01.04.2026 | 13,65 | 13,65 | 12,85 | 13,05 | -3,33% | 288,00 |
| 31.03.2026 | 13,90 | 14,20 | 13,40 | 13,50 | -3,91% | 418,00 |
| 30.03.2026 | 14,05 | 14,45 | 13,95 | 14,05 | 0,72% | - |
| 27.03.2026 | 14,10 | 14,10 | 13,90 | 13,95 | 0,00% | 162,00 |
| 26.03.2026 | 13,90 | 14,25 | 13,75 | 13,95 | 2,20% | 745,00 |
| 25.03.2026 | 13,40 | 13,75 | 13,40 | 13,65 | 1,49% | - |
| 24.03.2026 | 13,50 | 13,50 | 13,20 | 13,45 | 0,00% | - |
| 23.03.2026 | 13,25 | 13,65 | 13,10 | 13,45 | 1,13% | 787,00 |
| 20.03.2026 | 13,45 | 13,55 | 13,25 | 13,30 | -1,12% | - |
| 19.03.2026 | 13,70 | 13,70 | 13,05 | 13,45 | -0,74% | - |
| 18.03.2026 | 13,80 | 14,10 | 13,55 | 13,55 | -2,87% | 714,00 |
| 17.03.2026 | 13,80 | 14,00 | 13,75 | 13,95 | 0,72% | - |
| 16.03.2026 | 14,10 | 14,35 | 13,85 | 13,85 | -1,07% | - |
| 13.03.2026 | 13,60 | 14,10 | 13,60 | 14,00 | 2,56% | - |
| 12.03.2026 | 13,70 | 13,95 | 13,50 | 13,65 | -0,73% | 50,00 |
| 11.03.2026 | 14,20 | 14,40 | 13,75 | 13,75 | -3,85% | - |
| 10.03.2026 | 13,95 | 14,30 | 13,90 | 14,30 | 5,54% | - |
| 09.03.2026 | 13,60 | 13,75 | 13,50 | 13,55 | -1,81% | 50,00 |
| 06.03.2026 | 13,70 | 13,85 | 13,65 | 13,80 | 0,36% | - |
| 05.03.2026 | 13,50 | 13,75 | 13,25 | 13,75 | 1,48% | 271,00 |
| 04.03.2026 | 13,40 | 13,80 | 13,40 | 13,55 | -2,17% | 95,00 |
| 03.03.2026 | 14,20 | 14,25 | 13,85 | 13,85 | -1,77% | 1,00 |
| 02.03.2026 | 14,60 | 14,85 | 14,05 | 14,10 | -4,41% | 83,00 |
| 27.02.2026 | 15,30 | 15,50 | 14,60 | 14,75 | -4,22% | 2,00 |
| 26.02.2026 | 15,00 | 15,70 | 14,50 | 15,40 | 2,67% | 265,00 |
| 25.02.2026 | 14,80 | 15,15 | 14,70 | 15,00 | 1,35% | - |
| 24.02.2026 | 14,40 | 14,80 | 14,25 | 14,80 | -1,66% | - |
| 23.02.2026 | 14,90 | 15,10 | 14,90 | 15,05 | 0,00% | 6,00 |
| 20.02.2026 | 14,90 | 15,20 | 14,75 | 15,05 | 1,69% | - |
| 19.02.2026 | 14,80 | 15,10 | 14,70 | 14,80 | 0,34% | 1.237,00 |
| 18.02.2026 | 14,80 | 15,00 | 14,60 | 14,75 | -1,01% | 390,00 |
| 17.02.2026 | 14,70 | 15,15 | 14,70 | 14,90 | 0,68% | - |
| 16.02.2026 | 14,80 | 14,85 | 14,70 | 14,80 | 0,34% | 60,00 |
| 13.02.2026 | 14,55 | 15,00 | 14,50 | 14,75 | 1,03% | - |
| 12.02.2026 | 14,80 | 14,85 | 14,60 | 14,60 | -1,35% | - |
| 11.02.2026 | 14,80 | 15,00 | 14,70 | 14,80 | -1,33% | - |
| 10.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 09.02.2026 | 15,30 | 15,45 | 14,95 | 15,00 | -1,32% | 1.000,00 |
| 06.02.2026 | 14,60 | 15,25 | 14,55 | 15,20 | 3,75% | - |
| 05.02.2026 | 14,20 | 14,70 | 14,10 | 14,65 | 2,81% | 1.611,00 |
| 04.02.2026 | 14,50 | 14,60 | 14,25 | 14,25 | -2,06% | - |
| 03.02.2026 | 14,60 | 14,70 | 14,40 | 14,55 | -0,34% | 51,00 |
| 02.02.2026 | 14,30 | 14,70 | 14,15 | 14,60 | 0,69% | 1.831,00 |
| 30.01.2026 | 14,60 | 14,80 | 14,45 | 14,50 | -1,69% | - |
| 29.01.2026 | 14,70 | 14,75 | 14,70 | 14,75 | 0,34% | - |
| 28.01.2026 | 14,75 | 14,85 | 14,65 | 14,70 | 0,68% | - |
| 27.01.2026 | 14,65 | 14,80 | 14,55 | 14,60 | -0,34% | 1.000,00 |
| 26.01.2026 | 14,70 | 14,75 | 14,50 | 14,65 | -0,34% | 1.600,00 |
| 23.01.2026 | 14,85 | 15,00 | 14,70 | 14,70 | -0,68% | 7,00 |
| 22.01.2026 | 14,70 | 15,10 | 14,65 | 14,80 | 1,02% | 1.842,00 |
| 21.01.2026 | 14,70 | 14,95 | 14,65 | 14,65 | 3,90% | 850,00 |
| 20.01.2026 | 14,10 | 14,10 | 14,05 | 14,10 | -0,70% | 677,00 |
| 19.01.2026 | 14,25 | 14,25 | 14,20 | 14,20 | -1,05% | - |
| 16.01.2026 | 15,70 | 15,85 | 14,20 | 14,35 | -8,60% | 953,00 |
| 15.01.2026 | 15,80 | 16,05 | 15,60 | 15,70 | -0,95% | - |
| 14.01.2026 | 15,70 | 16,20 | 15,65 | 15,85 | -0,94% | 55,00 |
| 13.01.2026 | 15,90 | 16,00 | 15,65 | 16,00 | 0,31% | - |
| 12.01.2026 | 15,30 | 16,00 | 15,20 | 15,95 | 3,57% | - |
| 09.01.2026 | 15,70 | 15,75 | 15,30 | 15,40 | -1,91% | - |
| 08.01.2026 | 15,25 | 15,70 | 15,20 | 15,70 | 2,61% | - |
| 07.01.2026 | 15,30 | 15,40 | 15,25 | 15,30 | 0,00% | - |
| 06.01.2026 | 15,20 | 15,55 | 14,80 | 15,30 | 0,00% | 325,00 |
| 05.01.2026 | 15,10 | 15,30 | 14,85 | 15,30 | -0,97% | 26,00 |
| 02.01.2026 | 15,00 | 15,50 | 15,00 | 15,45 | -5,21% | 37,00 |
| 30.12.2025 | 16,40 | 16,60 | 16,30 | 16,30 | -0,61% | 472,00 |
| 29.12.2025 | 16,50 | 16,50 | 16,25 | 16,40 | -0,61% | - |
| 23.12.2025 | 16,50 | 16,60 | 16,30 | 16,50 | 0,00% | 100,00 |
| 22.12.2025 | 16,50 | 16,60 | 16,20 | 16,50 | 1,23% | 2,00 |
| 19.12.2025 | 16,45 | 16,70 | 16,30 | 16,30 | -1,81% | 15,00 |
| 18.12.2025 | 16,20 | 16,60 | 16,20 | 16,60 | 2,47% | - |
| 17.12.2025 | 16,30 | 16,55 | 16,20 | 16,20 | -0,61% | - |
| 16.12.2025 | 16,45 | 16,60 | 16,30 | 16,30 | -1,81% | 306,00 |