36,175€
-4,49%
Echtzeit-Aktienkurs JD.com
Bid:
Ask:
Aktienkurse zur JD.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 35,65 | 36,40 | 34,90 | 36,20 | -4,42% | 26.366,00 |
| 02.04.2025 | 38,55 | 38,75 | 37,53 | 37,88 | -1,05% | 8.257,00 |
| 01.04.2025 | 38,40 | 38,65 | 38,05 | 38,28 | 0,59% | 6.921,00 |
| 31.03.2025 | 37,95 | 38,50 | 37,53 | 38,05 | -0,98% | 17.221,00 |
| 28.03.2025 | 39,30 | 39,40 | 38,35 | 38,43 | -3,33% | 10.052,00 |
| 27.03.2025 | 39,53 | 40,20 | 38,80 | 39,75 | 2,38% | 15.354,00 |
| 26.03.2025 | 39,05 | 39,20 | 38,45 | 38,83 | 0,98% | 10.782,00 |
| 25.03.2025 | 38,58 | 39,43 | 38,20 | 38,45 | -2,35% | 10.868,00 |
| 24.03.2025 | 39,20 | 39,95 | 38,83 | 39,38 | 0,77% | 10.193,00 |
| 21.03.2025 | 39,08 | 39,20 | 38,50 | 39,08 | -1,33% | 8.903,00 |
| 20.03.2025 | 39,53 | 40,25 | 38,85 | 39,60 | -3,94% | 18.235,00 |
| 19.03.2025 | 41,50 | 41,85 | 40,60 | 41,23 | 0,43% | 12.929,00 |
| 18.03.2025 | 41,75 | 42,20 | 40,90 | 41,05 | -0,42% | 19.859,00 |
| 17.03.2025 | 40,08 | 41,45 | 39,70 | 41,23 | 3,97% | 27.543,00 |
| 14.03.2025 | 39,55 | 39,98 | 39,20 | 39,65 | 4,07% | 18.625,00 |
| 13.03.2025 | 37,15 | 38,80 | 36,95 | 38,10 | 2,83% | 12.326,00 |
| 12.03.2025 | 36,80 | 37,35 | 36,15 | 37,05 | -0,87% | 25.310,00 |
| 11.03.2025 | 37,55 | 38,25 | 37,00 | 37,38 | -0,40% | 15.342,00 |
| 10.03.2025 | 39,00 | 39,00 | 37,05 | 37,53 | -3,84% | 38.830,00 |
| 07.03.2025 | 40,65 | 40,85 | 38,45 | 39,03 | -4,12% | 40.142,00 |
| 06.03.2025 | 42,45 | 44,65 | 39,45 | 40,70 | 0,25% | 57.298,00 |
| 05.03.2025 | 39,63 | 40,70 | 39,00 | 40,60 | 5,18% | 33.558,00 |
| 04.03.2025 | 39,15 | 39,40 | 38,30 | 38,60 | 0,59% | 31.570,00 |
| 03.03.2025 | 39,18 | 39,75 | 38,15 | 38,38 | -4,89% | 24.599,00 |
| 28.02.2025 | 39,65 | 40,45 | 39,05 | 40,35 | -1,22% | 27.601,00 |
| 27.02.2025 | 41,63 | 41,63 | 40,30 | 40,85 | 0,74% | 34.167,00 |
| 26.02.2025 | 41,45 | 41,45 | 40,20 | 40,55 | 6,36% | 43.823,00 |
| 25.02.2025 | 37,98 | 38,60 | 37,73 | 38,13 | 1,26% | 21.294,00 |
| 24.02.2025 | 39,53 | 40,45 | 37,18 | 37,65 | -7,15% | 40.359,00 |
| 21.02.2025 | 39,15 | 41,63 | 38,80 | 40,55 | 3,38% | 52.763,00 |
| 20.02.2025 | 37,85 | 40,98 | 37,50 | 39,23 | 4,46% | 36.255,00 |
| 19.02.2025 | 37,60 | 38,15 | 36,98 | 37,55 | 0,81% | 23.310,00 |
| 18.02.2025 | 38,20 | 38,85 | 37,10 | 37,25 | -3,87% | 30.948,00 |
| 17.02.2025 | 38,90 | 38,95 | 38,30 | 38,75 | -1,71% | 23.780,00 |
| 14.02.2025 | 38,75 | 40,25 | 38,55 | 39,43 | 4,23% | 36.027,00 |
| 13.02.2025 | 38,48 | 38,80 | 36,55 | 37,83 | 0,13% | 19.398,00 |
| 12.02.2025 | 38,65 | 38,80 | 37,63 | 37,78 | -4,00% | 30.999,00 |
| 11.02.2025 | 40,10 | 40,23 | 38,88 | 39,35 | -3,91% | 16.389,00 |
| 10.02.2025 | 40,13 | 41,05 | 39,43 | 40,95 | 5,34% | 24.342,00 |
| 07.02.2025 | 38,70 | 39,80 | 38,50 | 38,88 | 1,04% | 11.152,00 |
| 06.02.2025 | 38,60 | 39,35 | 38,35 | 38,48 | 0,65% | 11.378,00 |
| 05.02.2025 | 38,65 | 39,00 | 38,10 | 38,23 | -3,47% | 14.738,00 |
| 04.02.2025 | 40,10 | 40,70 | 39,60 | 39,60 | 1,80% | 10.089,00 |
| 03.02.2025 | 38,00 | 39,75 | 37,65 | 38,90 | -0,83% | 30.192,00 |
| 31.01.2025 | 40,95 | 40,98 | 38,95 | 39,23 | -3,39% | 20.869,00 |
| 30.01.2025 | 38,93 | 40,75 | 38,38 | 40,60 | 4,91% | 21.968,00 |
| 29.01.2025 | 39,35 | 39,85 | 38,55 | 38,70 | -1,71% | 40.228,00 |
| 28.01.2025 | 38,65 | 39,45 | 38,20 | 39,38 | 2,47% | 9.694,00 |
| 27.01.2025 | 38,70 | 38,95 | 37,60 | 38,43 | -1,09% | 18.349,00 |
| 24.01.2025 | 38,00 | 38,85 | 37,65 | 38,85 | 4,58% | 11.165,00 |
| 23.01.2025 | 37,13 | 37,40 | 36,83 | 37,15 | -1,07% | 12.299,00 |
| 22.01.2025 | 37,25 | 38,25 | 37,10 | 37,55 | 1,69% | 22.200,00 |
| 21.01.2025 | 39,03 | 39,40 | 36,80 | 36,93 | -4,28% | 24.942,00 |
| 20.01.2025 | 38,90 | 39,10 | 38,10 | 38,58 | 1,45% | 33.500,00 |
| 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 |