37,950€
10,48%
Echtzeit-Aktienkurs JD.com
Bid:
Ask:
Aktienkurse zur JD.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 36,68 | 38,20 | 36,05 | 38,03 | 10,70% | 50.370,00 |
| 16.01.2025 | 34,40 | 35,00 | 34,30 | 34,35 | -0,07% | 7.227,00 |
| 15.01.2025 | 33,70 | 34,60 | 33,70 | 34,38 | 1,93% | 6.180,00 |
| 14.01.2025 | 33,85 | 34,45 | 33,60 | 33,73 | 3,21% | 12.809,00 |
| 13.01.2025 | 32,25 | 32,88 | 32,15 | 32,68 | 1,08% | 9.133,00 |
| 10.01.2025 | 33,73 | 33,73 | 32,03 | 32,33 | -4,22% | 15.362,00 |
| 09.01.2025 | 33,40 | 33,90 | 33,15 | 33,75 | 0,15% | 3.353,00 |
| 08.01.2025 | 33,70 | 33,98 | 33,15 | 33,70 | -0,37% | 5.985,00 |
| 07.01.2025 | 33,18 | 34,15 | 33,05 | 33,83 | 0,00% | 7.143,00 |
| 06.01.2025 | 33,83 | 34,98 | 33,65 | 33,83 | -1,31% | 9.037,00 |
| 03.01.2025 | 33,53 | 34,40 | 33,25 | 34,28 | 2,77% | 8.010,00 |
| 02.01.2025 | 33,08 | 33,78 | 32,85 | 33,35 | 0,00% | 14.436,00 |
| 30.12.2024 | 33,33 | 33,45 | 33,15 | 33,35 | -0,52% | 5.111,00 |
| 27.12.2024 | 34,68 | 34,68 | 33,25 | 33,53 | -3,87% | 25.209,00 |
| 23.12.2024 | 34,63 | 35,00 | 34,30 | 34,88 | 2,05% | 14.648,00 |
| 20.12.2024 | 34,65 | 34,65 | 33,60 | 34,18 | -1,44% | 15.971,00 |
| 19.12.2024 | 35,05 | 35,45 | 34,60 | 34,68 | -1,42% | 6.020,00 |
| 18.12.2024 | 35,28 | 35,80 | 35,05 | 35,18 | -0,99% | 6.292,00 |
| 17.12.2024 | 34,95 | 35,80 | 34,75 | 35,53 | 1,65% | 9.645,00 |
| 16.12.2024 | 35,03 | 35,40 | 34,60 | 34,95 | -1,48% | 8.332,00 |
| 13.12.2024 | 35,78 | 35,80 | 35,20 | 35,48 | -2,47% | 9.129,00 |
| 12.12.2024 | 36,75 | 36,78 | 35,25 | 36,38 | 0,00% | 27.608,00 |
| 11.12.2024 | 36,53 | 36,85 | 36,13 | 36,38 | -3,32% | 29.555,00 |
| 10.12.2024 | 37,70 | 38,13 | 37,05 | 37,63 | -3,77% | 34.789,00 |
| 09.12.2024 | 34,95 | 40,33 | 34,95 | 39,10 | 10,92% | 73.820,00 |
| 06.12.2024 | 35,48 | 35,98 | 35,10 | 35,25 | 2,40% | 14.792,00 |
| 05.12.2024 | 34,45 | 34,80 | 34,30 | 34,43 | 1,32% | 11.903,00 |
| 04.12.2024 | 34,70 | 35,10 | 33,70 | 33,98 | -3,69% | 11.658,00 |
| 03.12.2024 | 35,63 | 35,80 | 34,95 | 35,28 | -1,19% | 19.366,00 |
| 02.12.2024 | 35,83 | 36,35 | 35,58 | 35,70 | 0,78% | 16.102,00 |
| 29.11.2024 | 35,08 | 35,60 | 34,70 | 35,43 | -0,07% | 9.998,00 |
| 28.11.2024 | 35,03 | 35,90 | 34,65 | 35,45 | 0,78% | 12.875,00 |
| 27.11.2024 | 34,75 | 35,35 | 34,58 | 35,18 | 4,38% | 17.054,00 |
| 26.11.2024 | 33,28 | 33,95 | 33,10 | 33,70 | 2,43% | 11.026,00 |
| 25.11.2024 | 32,80 | 33,05 | 32,35 | 32,90 | -1,05% | 11.990,00 |
| 22.11.2024 | 33,78 | 33,98 | 33,20 | 33,25 | -1,48% | 8.110,00 |
| 21.11.2024 | 33,58 | 34,15 | 33,10 | 33,75 | 1,05% | 8.798,00 |
| 20.11.2024 | 33,58 | 33,80 | 33,13 | 33,40 | 0,68% | 10.483,00 |
| 19.11.2024 | 33,55 | 33,55 | 32,63 | 33,18 | -0,45% | 10.176,00 |
| 18.11.2024 | 33,43 | 33,80 | 33,15 | 33,33 | -0,07% | 12.204,00 |
| 15.11.2024 | 32,10 | 33,50 | 31,95 | 33,35 | 5,54% | 30.536,00 |
| 14.11.2024 | 32,80 | 34,80 | 31,40 | 31,60 | -6,78% | 52.993,00 |
| 13.11.2024 | 33,95 | 34,70 | 33,60 | 33,90 | -0,59% | 27.023,00 |
| 12.11.2024 | 35,00 | 35,10 | 33,90 | 34,10 | -7,46% | 26.992,00 |
| 11.11.2024 | 36,45 | 36,90 | 36,20 | 36,85 | 2,36% | 12.072,00 |
| 08.11.2024 | 37,25 | 37,45 | 35,60 | 36,00 | -5,76% | 18.032,00 |
| 07.11.2024 | 36,20 | 38,50 | 36,20 | 38,20 | 5,96% | 11.319,00 |
| 06.11.2024 | 36,45 | 36,45 | 34,65 | 36,05 | -2,04% | 45.064,00 |
| 05.11.2024 | 36,95 | 37,65 | 36,55 | 36,80 | 0,68% | 9.496,00 |
| 04.11.2024 | 37,00 | 37,45 | 36,55 | 36,55 | -1,88% | 11.535,00 |
| 01.11.2024 | 37,55 | 37,90 | 37,25 | 37,25 | 0,27% | 4.754,00 |
| 31.10.2024 | 37,00 | 37,55 | 36,50 | 37,15 | 0,81% | 13.520,00 |
| 30.10.2024 | 37,55 | 37,55 | 36,65 | 36,85 | -2,51% | 8.137,00 |
| 29.10.2024 | 38,55 | 40,25 | 37,80 | 37,80 | -2,20% | 22.425,00 |
| 28.10.2024 | 37,55 | 38,80 | 37,35 | 38,65 | 4,18% | 11.739,00 |
| 25.10.2024 | 37,35 | 37,90 | 36,80 | 37,10 | 1,78% | 7.035,00 |
| 24.10.2024 | 37,00 | 37,05 | 35,95 | 36,45 | -1,75% | 7.801,00 |
| 23.10.2024 | 37,95 | 38,20 | 36,80 | 37,10 | -1,20% | 7.521,00 |
| 22.10.2024 | 36,45 | 37,85 | 36,35 | 37,55 | 2,46% | 16.276,00 |
| 21.10.2024 | 36,65 | 36,90 | 36,15 | 36,65 | -0,68% | 7.019,00 |
| 18.10.2024 | 37,15 | 38,50 | 36,60 | 36,90 | 3,22% | 14.655,00 |
| 17.10.2024 | 37,65 | 37,65 | 35,60 | 35,75 | -4,67% | 20.928,00 |
| 16.10.2024 | 36,60 | 38,40 | 36,45 | 37,50 | 1,63% | 11.853,00 |
| 15.10.2024 | 38,75 | 38,75 | 36,70 | 36,90 | -8,78% | 49.409,00 |
| 14.10.2024 | 40,15 | 41,65 | 39,40 | 40,45 | 0,62% | 35.609,00 |
| 11.10.2024 | 39,25 | 40,40 | 38,25 | 40,20 | 1,13% | 21.587,00 |
| 10.10.2024 | 39,90 | 40,35 | 38,20 | 39,75 | 1,27% | 13.702,00 |
| 09.10.2024 | 39,15 | 39,85 | 37,40 | 39,25 | -1,38% | 53.020,00 |
| 08.10.2024 | 39,80 | 40,70 | 37,10 | 39,80 | -7,12% | 59.241,00 |
| 07.10.2024 | 43,15 | 43,60 | 40,55 | 42,85 | 0,59% | 61.982,00 |
| 04.10.2024 | 42,50 | 42,95 | 41,85 | 42,60 | 4,80% | 81.231,00 |
| 03.10.2024 | 40,10 | 41,00 | 38,55 | 40,65 | 0,00% | 43.494,00 |
| 02.10.2024 | 42,70 | 43,30 | 39,60 | 40,65 | 4,36% | 159.541,00 |
| 01.10.2024 | 35,85 | 38,95 | 35,40 | 38,95 | 8,50% | 67.243,00 |
| 30.09.2024 | 38,45 | 39,30 | 35,65 | 35,90 | 0,70% | 151.728,00 |
| 27.09.2024 | 34,40 | 36,00 | 34,30 | 35,65 | 5,32% | 91.776,00 |
| 26.09.2024 | 31,50 | 34,15 | 31,35 | 33,85 | 13,02% | 113.573,00 |
| 25.09.2024 | 29,25 | 29,95 | 28,45 | 29,95 | -0,17% | 35.610,00 |
| 24.09.2024 | 28,15 | 30,40 | 28,15 | 30,00 | 11,94% | 67.072,00 |
| 23.09.2024 | 26,15 | 26,85 | 25,80 | 26,80 | 5,10% | 26.771,00 |
| 20.09.2024 | 25,85 | 25,90 | 25,45 | 25,50 | -0,58% | 17.332,00 |
| 19.09.2024 | 25,60 | 25,90 | 25,25 | 25,65 | 6,65% | 44.133,00 |
| 18.09.2024 | 24,25 | 24,35 | 24,00 | 24,05 | -0,21% | 2.233,00 |
| 17.09.2024 | 24,15 | 24,55 | 23,85 | 24,10 | 1,69% | 11.832,00 |
| 16.09.2024 | 23,65 | 23,90 | 23,60 | 23,70 | -0,21% | 4.796,00 |
| 13.09.2024 | 24,05 | 24,15 | 23,60 | 23,75 | -1,45% | 3.877,00 |
| 12.09.2024 | 24,35 | 24,40 | 24,00 | 24,10 | 0,63% | 8.998,00 |
| 11.09.2024 | 23,40 | 24,10 | 23,40 | 23,95 | 1,91% | 7.187,00 |
| 10.09.2024 | 23,60 | 23,95 | 23,45 | 23,50 | -0,21% | 3.710,00 |
| 09.09.2024 | 23,50 | 23,55 | 23,25 | 23,55 | 0,43% | 5.931,00 |
| 06.09.2024 | 23,70 | 23,80 | 23,45 | 23,45 | -1,47% | 7.234,00 |
| 05.09.2024 | 23,90 | 24,25 | 23,75 | 23,80 | -2,46% | 7.996,00 |
| 04.09.2024 | 24,35 | 24,70 | 24,10 | 24,40 | 1,67% | 6.746,00 |
| 03.09.2024 | 24,20 | 24,35 | 23,95 | 24,00 | -1,64% | 6.648,00 |
| 02.09.2024 | 24,40 | 24,50 | 24,15 | 24,40 | 0,62% | 5.460,00 |
| 30.08.2024 | 24,70 | 24,90 | 24,20 | 24,25 | 1,25% | 29.877,00 |
| 29.08.2024 | 23,70 | 24,10 | 23,35 | 23,95 | 2,79% | 6.030,00 |
| 28.08.2024 | 23,75 | 23,90 | 23,20 | 23,30 | -1,48% | 13.457,00 |
| 27.08.2024 | 23,10 | 24,60 | 23,05 | 23,65 | 2,16% | 23.489,00 |
| 26.08.2024 | 23,95 | 24,25 | 22,65 | 23,15 | -3,14% | 25.491,00 |