28,475€
1,06%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.09.2025 | 26,43 | 27,15 | 26,03 | 27,10 | 1,31% | 28.317,00 |
| 01.09.2025 | 26,70 | 27,15 | 26,50 | 26,75 | 0,75% | 61.222,00 |
| 29.08.2025 | 26,00 | 26,80 | 25,83 | 26,55 | 2,12% | 50.151,00 |
| 28.08.2025 | 25,60 | 26,10 | 25,45 | 26,00 | -1,89% | 45.007,00 |
| 27.08.2025 | 27,05 | 27,20 | 26,38 | 26,50 | -3,02% | 50.873,00 |
| 26.08.2025 | 27,70 | 27,83 | 27,25 | 27,33 | -1,00% | 10.586,00 |
| 25.08.2025 | 27,65 | 28,05 | 27,45 | 27,60 | 1,66% | 28.746,00 |
| 22.08.2025 | 26,85 | 27,30 | 26,58 | 27,15 | 0,93% | 29.660,00 |
| 21.08.2025 | 26,80 | 27,00 | 26,48 | 26,90 | 0,56% | 17.303,00 |
| 20.08.2025 | 27,00 | 27,10 | 26,58 | 26,75 | -0,19% | 10.508,00 |
| 19.08.2025 | 27,23 | 27,28 | 26,70 | 26,80 | -1,65% | 17.092,00 |
| 18.08.2025 | 27,40 | 27,75 | 27,15 | 27,25 | 0,46% | 29.955,00 |
| 15.08.2025 | 26,60 | 27,20 | 26,30 | 27,13 | 0,09% | 40.805,00 |
| 14.08.2025 | 27,70 | 28,80 | 26,78 | 27,10 | -2,43% | 56.037,00 |
| 13.08.2025 | 27,55 | 28,15 | 27,43 | 27,78 | 1,00% | 23.877,00 |
| 12.08.2025 | 26,83 | 27,60 | 26,83 | 27,50 | 2,42% | 21.706,00 |
| 11.08.2025 | 26,88 | 27,10 | 26,70 | 26,85 | -0,83% | 9.912,00 |
| 08.08.2025 | 27,05 | 27,10 | 26,75 | 27,08 | -0,64% | 13.944,00 |
| 07.08.2025 | 27,35 | 27,35 | 27,05 | 27,25 | 1,30% | 12.872,00 |
| 06.08.2025 | 27,15 | 27,25 | 26,60 | 26,90 | -0,74% | 6.497,00 |
| 05.08.2025 | 27,18 | 27,35 | 27,05 | 27,10 | -0,82% | 8.673,00 |
| 04.08.2025 | 27,00 | 27,38 | 26,85 | 27,33 | 2,34% | 18.195,00 |
| 01.08.2025 | 27,70 | 27,70 | 26,53 | 26,70 | -3,26% | 37.314,00 |
| 31.07.2025 | 27,60 | 28,00 | 27,15 | 27,60 | -0,54% | 30.381,00 |
| 30.07.2025 | 28,08 | 28,25 | 27,65 | 27,75 | -0,54% | 11.059,00 |
| 29.07.2025 | 28,30 | 28,85 | 27,80 | 27,90 | -2,62% | 20.613,00 |
| 28.07.2025 | 28,65 | 28,88 | 28,40 | 28,65 | 1,60% | 12.386,00 |
| 25.07.2025 | 28,45 | 28,45 | 28,10 | 28,20 | -0,88% | 22.636,00 |
| 24.07.2025 | 28,95 | 29,05 | 28,30 | 28,45 | -1,30% | 4.860,00 |
| 23.07.2025 | 29,08 | 29,30 | 28,80 | 28,83 | 0,09% | 9.252,00 |
| 22.07.2025 | 28,45 | 28,90 | 28,25 | 28,80 | 0,79% | 13.951,00 |
| 21.07.2025 | 28,95 | 29,00 | 28,48 | 28,58 | -2,14% | 10.736,00 |
| 18.07.2025 | 28,10 | 29,60 | 27,60 | 29,20 | 3,64% | 27.868,00 |
| 17.07.2025 | 27,30 | 28,35 | 27,20 | 28,18 | 3,49% | 30.500,00 |
| 16.07.2025 | 27,60 | 27,70 | 27,00 | 27,23 | -1,45% | 11.903,00 |
| 15.07.2025 | 26,80 | 27,75 | 26,78 | 27,63 | 4,64% | 53.383,00 |
| 14.07.2025 | 26,70 | 26,85 | 26,33 | 26,40 | -0,85% | 28.774,00 |
| 11.07.2025 | 27,70 | 27,70 | 26,58 | 26,63 | -0,28% | 17.369,00 |
| 10.07.2025 | 26,80 | 27,15 | 26,60 | 26,70 | -1,02% | 24.556,00 |
| 09.07.2025 | 27,60 | 27,75 | 26,85 | 26,98 | -3,23% | 34.689,00 |
| 08.07.2025 | 27,65 | 28,30 | 27,55 | 27,88 | 1,92% | 23.685,00 |
| 07.07.2025 | 27,08 | 27,70 | 27,00 | 27,35 | 0,92% | 28.138,00 |
| 04.07.2025 | 27,10 | 27,30 | 26,95 | 27,10 | -0,64% | 5.125,00 |
| 03.07.2025 | 27,20 | 27,45 | 26,95 | 27,28 | -0,82% | 26.438,00 |
| 02.07.2025 | 27,90 | 28,00 | 27,23 | 27,50 | -0,81% | 6.088,00 |
| 01.07.2025 | 27,70 | 28,05 | 27,38 | 27,73 | 0,09% | 9.506,00 |
| 30.06.2025 | 28,05 | 28,20 | 27,50 | 27,70 | -1,86% | 29.608,00 |
| 27.06.2025 | 28,45 | 28,48 | 28,15 | 28,23 | -0,70% | 17.580,00 |
| 26.06.2025 | 28,25 | 28,43 | 28,05 | 28,43 | 0,62% | 11.262,00 |
| 25.06.2025 | 28,45 | 28,80 | 28,15 | 28,25 | 0,53% | 20.414,00 |
| 24.06.2025 | 27,73 | 28,20 | 27,60 | 28,10 | 2,93% | 12.101,00 |
| 23.06.2025 | 27,60 | 27,80 | 27,10 | 27,30 | 0,00% | 21.362,00 |
| 20.06.2025 | 27,60 | 28,05 | 27,25 | 27,30 | -2,41% | 18.130,00 |
| 19.06.2025 | 27,83 | 28,03 | 27,50 | 27,98 | -1,15% | 25.044,00 |
| 18.06.2025 | 28,85 | 28,85 | 28,05 | 28,30 | -2,16% | 16.311,00 |
| 17.06.2025 | 29,05 | 29,35 | 28,75 | 28,93 | -0,09% | 15.183,00 |
| 16.06.2025 | 28,55 | 29,10 | 28,55 | 28,95 | 2,21% | 9.849,00 |
| 13.06.2025 | 28,70 | 28,95 | 28,25 | 28,33 | -2,50% | 13.934,00 |
| 12.06.2025 | 29,35 | 29,35 | 28,85 | 29,05 | -1,19% | 14.583,00 |
| 11.06.2025 | 30,20 | 30,20 | 29,30 | 29,40 | -0,59% | 14.027,00 |
| 10.06.2025 | 29,48 | 29,70 | 29,30 | 29,58 | -0,42% | 10.242,00 |
| 09.06.2025 | 29,85 | 30,10 | 29,43 | 29,70 | 2,15% | 14.499,00 |
| 06.06.2025 | 28,45 | 29,10 | 28,35 | 29,08 | 0,61% | 12.416,00 |
| 05.06.2025 | 29,00 | 29,45 | 28,68 | 28,90 | -0,94% | 21.608,00 |
| 04.06.2025 | 28,93 | 29,33 | 28,60 | 29,18 | 2,28% | 14.011,00 |
| 03.06.2025 | 28,80 | 28,90 | 28,35 | 28,53 | -0,78% | 10.515,00 |
| 02.06.2025 | 28,38 | 28,80 | 28,33 | 28,75 | 0,70% | 12.227,00 |
| 30.05.2025 | 29,00 | 29,10 | 28,30 | 28,55 | -1,55% | 11.974,00 |
| 29.05.2025 | 29,95 | 30,00 | 28,68 | 29,00 | 3,66% | 15.442,00 |