24,525€
-0,81%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 24,50 | 24,55 | 24,45 | 24,45 | -1,11% | 261,00 |
| 28.01.2026 | 24,70 | 24,85 | 24,50 | 24,73 | 1,54% | 8.441,00 |
| 27.01.2026 | 24,65 | 24,75 | 24,30 | 24,35 | -3,37% | 38.633,00 |
| 26.01.2026 | 25,25 | 25,30 | 24,85 | 25,20 | 0,00% | 20.277,00 |
| 23.01.2026 | 25,30 | 25,45 | 25,05 | 25,20 | -0,79% | 15.429,00 |
| 22.01.2026 | 24,95 | 25,45 | 24,85 | 25,40 | 1,60% | 16.272,00 |
| 21.01.2026 | 24,60 | 25,10 | 24,40 | 25,00 | 3,20% | 11.834,00 |
| 20.01.2026 | 24,80 | 24,90 | 24,23 | 24,23 | -3,10% | 41.255,00 |
| 19.01.2026 | 24,75 | 25,10 | 24,60 | 25,00 | 0,60% | 12.934,00 |
| 16.01.2026 | 25,10 | 25,30 | 24,65 | 24,85 | -1,97% | 60.856,00 |
| 15.01.2026 | 25,60 | 25,70 | 25,10 | 25,35 | -0,88% | 17.751,00 |
| 14.01.2026 | 25,65 | 25,88 | 25,20 | 25,58 | -1,06% | 29.035,00 |
| 13.01.2026 | 25,85 | 26,00 | 25,85 | 25,85 | -2,36% | 1.349,00 |
| 12.01.2026 | 25,75 | 26,55 | 25,50 | 26,48 | 4,03% | 51.930,00 |
| 09.01.2026 | 25,38 | 25,55 | 25,30 | 25,45 | 3,14% | 17.301,00 |
| 08.01.2026 | 24,50 | 24,80 | 24,50 | 24,68 | -0,90% | 9.593,00 |
| 07.01.2026 | 25,00 | 25,15 | 24,73 | 24,90 | -2,06% | 14.482,00 |
| 06.01.2026 | 25,35 | 25,60 | 25,25 | 25,43 | 0,99% | 18.836,00 |
| 02.01.2026 | 25,10 | 25,43 | 24,75 | 25,18 | 1,51% | 36.683,00 |
| 29.12.2025 | 24,55 | 24,80 | 24,40 | 24,80 | 1,02% | 63.353,00 |
| 23.12.2025 | 24,80 | 24,80 | 24,45 | 24,55 | -0,71% | 29.660,00 |
| 22.12.2025 | 24,60 | 24,80 | 24,50 | 24,73 | 0,71% | 37.058,00 |
| 19.12.2025 | 24,60 | 24,70 | 24,40 | 24,55 | 0,31% | 24.341,00 |
| 18.12.2025 | 24,45 | 24,50 | 24,35 | 24,48 | 0,31% | 2.325,00 |
| 17.12.2025 | 24,60 | 24,80 | 24,40 | 24,40 | 0,10% | 16.653,00 |
| 16.12.2025 | 24,25 | 24,45 | 24,08 | 24,38 | -1,22% | 17.214,00 |
| 15.12.2025 | 25,20 | 25,20 | 24,65 | 24,68 | -1,50% | 24.743,00 |
| 12.12.2025 | 25,00 | 25,45 | 25,00 | 25,05 | 0,00% | 13.749,00 |
| 11.12.2025 | 25,05 | 25,25 | 25,05 | 25,05 | -1,76% | 17.547,00 |
| 10.12.2025 | 25,40 | 25,50 | 25,15 | 25,50 | 0,20% | 13.430,00 |
| 09.12.2025 | 25,53 | 25,55 | 25,10 | 25,45 | -1,36% | 10.791,00 |
| 08.12.2025 | 25,75 | 25,85 | 25,55 | 25,80 | 0,00% | 11.764,00 |
| 05.12.2025 | 25,80 | 25,90 | 25,60 | 25,80 | 0,78% | 17.755,00 |
| 04.12.2025 | 25,50 | 25,80 | 25,40 | 25,60 | 0,20% | 14.445,00 |
| 03.12.2025 | 25,65 | 25,73 | 25,30 | 25,55 | -0,97% | 15.094,00 |
| 02.12.2025 | 25,60 | 25,88 | 25,50 | 25,80 | 0,00% | 17.494,00 |
| 01.12.2025 | 25,93 | 26,05 | 25,65 | 25,80 | 0,10% | 5.300,00 |
| 28.11.2025 | 25,95 | 25,95 | 25,65 | 25,78 | 0,49% | 9.597,00 |
| 27.11.2025 | 25,50 | 25,90 | 25,50 | 25,65 | 1,28% | 4.000,00 |
| 26.11.2025 | 25,65 | 25,68 | 25,05 | 25,33 | 1,30% | 15.177,00 |
| 25.11.2025 | 25,00 | 25,15 | 24,90 | 25,00 | -0,40% | 4.975,00 |
| 24.11.2025 | 25,15 | 25,30 | 24,80 | 25,10 | -0,40% | 9.674,00 |
| 21.11.2025 | 24,60 | 25,30 | 24,18 | 25,20 | 1,82% | 37.327,00 |
| 20.11.2025 | 25,40 | 25,55 | 24,65 | 24,75 | -1,39% | 41.038,00 |
| 19.11.2025 | 25,15 | 25,43 | 24,85 | 25,10 | -1,57% | 23.383,00 |
| 18.11.2025 | 25,35 | 25,55 | 25,05 | 25,50 | 0,29% | 62.915,00 |
| 17.11.2025 | 25,35 | 26,00 | 25,35 | 25,43 | 0,49% | 66.938,00 |
| 14.11.2025 | 26,05 | 26,10 | 25,05 | 25,30 | -3,80% | 91.705,00 |
| 13.11.2025 | 27,65 | 28,30 | 25,95 | 26,30 | -2,41% | 65.940,00 |
| 12.11.2025 | 27,80 | 27,80 | 26,85 | 26,95 | -1,46% | 20.417,00 |
| 11.11.2025 | 27,18 | 27,50 | 27,10 | 27,35 | 0,92% | 8.596,00 |
| 10.11.2025 | 27,70 | 27,85 | 26,90 | 27,10 | -1,36% | 21.171,00 |
| 07.11.2025 | 27,90 | 27,90 | 26,78 | 27,48 | -0,99% | 22.299,00 |
| 06.11.2025 | 28,15 | 28,78 | 27,50 | 27,75 | 0,09% | 16.527,00 |
| 05.11.2025 | 27,65 | 27,73 | 27,65 | 27,73 | -0,98% | 287,00 |
| 04.11.2025 | 27,70 | 28,15 | 27,40 | 28,00 | -2,44% | 23.222,00 |
| 03.11.2025 | 28,60 | 28,75 | 28,40 | 28,70 | 0,17% | 9.197,00 |
| 31.10.2025 | 28,70 | 28,80 | 28,35 | 28,65 | -1,21% | 17.557,00 |
| 30.10.2025 | 29,20 | 29,40 | 28,65 | 29,00 | -2,27% | 34.307,00 |
| 29.10.2025 | 29,85 | 30,20 | 29,45 | 29,68 | -0,08% | 41.389,00 |
| 28.10.2025 | 29,25 | 29,80 | 28,90 | 29,70 | 1,02% | 51.936,00 |
| 27.10.2025 | 29,20 | 29,50 | 29,20 | 29,40 | 3,25% | 39.352,00 |
| 24.10.2025 | 28,60 | 28,85 | 28,40 | 28,48 | -0,44% | 14.078,00 |
| 23.10.2025 | 28,35 | 29,20 | 28,25 | 28,60 | 2,51% | 32.971,00 |
| 22.10.2025 | 28,23 | 28,40 | 27,70 | 27,90 | -2,02% | 14.604,00 |
| 21.10.2025 | 28,53 | 28,80 | 28,20 | 28,48 | -1,81% | 13.743,00 |
| 20.10.2025 | 28,15 | 29,15 | 28,03 | 29,00 | 3,02% | 41.318,00 |
| 17.10.2025 | 27,65 | 28,25 | 26,98 | 28,15 | -0,53% | 52.384,00 |
| 16.10.2025 | 28,20 | 28,65 | 28,03 | 28,30 | -1,22% | 18.524,00 |
| 15.10.2025 | 28,30 | 28,80 | 28,28 | 28,65 | 1,69% | 21.708,00 |
| 14.10.2025 | 28,00 | 28,50 | 27,80 | 28,18 | -2,09% | 21.095,00 |
| 13.10.2025 | 27,90 | 29,05 | 27,50 | 28,78 | 5,79% | 126.689,00 |
| 10.10.2025 | 29,65 | 29,65 | 27,10 | 27,20 | -7,17% | 107.090,00 |
| 09.10.2025 | 30,30 | 30,35 | 29,15 | 29,30 | -2,66% | 61.467,00 |
| 08.10.2025 | 29,65 | 30,25 | 29,50 | 30,10 | 0,67% | 39.688,00 |
| 07.10.2025 | 30,60 | 31,00 | 29,75 | 29,90 | -2,69% | 33.844,00 |
| 06.10.2025 | 30,15 | 30,80 | 30,00 | 30,73 | 2,25% | 36.636,00 |
| 03.10.2025 | 30,75 | 31,00 | 30,03 | 30,05 | -2,20% | 32.294,00 |
| 02.10.2025 | 31,35 | 31,60 | 30,60 | 30,73 | -0,65% | 63.736,00 |
| 01.10.2025 | 29,60 | 30,95 | 29,25 | 30,93 | 4,04% | 38.645,00 |
| 30.09.2025 | 29,85 | 30,65 | 29,60 | 29,73 | -1,16% | 37.005,00 |
| 29.09.2025 | 30,00 | 30,30 | 29,70 | 30,08 | 1,60% | 57.528,00 |
| 26.09.2025 | 29,70 | 30,10 | 29,10 | 29,60 | -1,99% | 32.918,00 |
| 25.09.2025 | 30,55 | 30,58 | 29,40 | 30,20 | 1,77% | 90.325,00 |
| 24.09.2025 | 28,65 | 30,50 | 28,50 | 29,68 | 2,68% | 136.425,00 |
| 23.09.2025 | 28,05 | 29,00 | 27,85 | 28,90 | -0,26% | 45.537,00 |
| 22.09.2025 | 29,60 | 29,75 | 28,90 | 28,98 | -5,00% | 121.972,00 |
| 19.09.2025 | 30,65 | 30,70 | 30,10 | 30,50 | 1,58% | 140.755,00 |
| 18.09.2025 | 29,75 | 30,23 | 29,13 | 30,03 | 0,92% | 198.336,00 |
| 17.09.2025 | 29,85 | 30,10 | 29,13 | 29,75 | 1,54% | 141.175,00 |
| 16.09.2025 | 28,53 | 29,45 | 28,08 | 29,30 | 2,81% | 62.977,00 |
| 15.09.2025 | 29,03 | 29,20 | 28,35 | 28,50 | -2,65% | 43.550,00 |
| 12.09.2025 | 29,35 | 29,35 | 28,75 | 29,28 | 0,69% | 31.073,00 |
| 11.09.2025 | 29,00 | 29,28 | 28,40 | 29,08 | 1,13% | 38.635,00 |
| 10.09.2025 | 29,50 | 29,50 | 28,60 | 28,75 | -0,86% | 21.291,00 |
| 09.09.2025 | 27,58 | 29,00 | 27,50 | 29,00 | 4,32% | 67.753,00 |
| 08.09.2025 | 26,88 | 27,90 | 26,88 | 27,80 | 3,63% | 25.493,00 |
| 05.09.2025 | 26,70 | 27,00 | 26,40 | 26,83 | 1,04% | 11.967,00 |
| 04.09.2025 | 26,60 | 26,70 | 26,33 | 26,55 | -0,84% | 9.942,00 |
| 03.09.2025 | 26,65 | 26,88 | 26,40 | 26,78 | -1,20% | 24.967,00 |