28,600€
-2,05%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 28,95 | 29,00 | 28,48 | 28,63 | -1,97% | 8.931,00 |
| 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 |
| 28.05.2025 | 28,75 | 28,80 | 27,90 | 27,98 | -2,53% | 20.348,00 |
| 27.05.2025 | 28,55 | 29,25 | 28,43 | 28,70 | -1,54% | 21.423,00 |
| 26.05.2025 | 29,25 | 29,45 | 28,85 | 29,15 | -0,68% | 11.572,00 |
| 23.05.2025 | 29,83 | 30,08 | 29,25 | 29,35 | -1,68% | 16.341,00 |
| 22.05.2025 | 30,00 | 30,20 | 29,48 | 29,85 | 0,34% | 14.946,00 |
| 21.05.2025 | 30,33 | 30,60 | 29,63 | 29,75 | -1,16% | 25.995,00 |
| 20.05.2025 | 30,35 | 30,60 | 30,08 | 30,10 | 0,50% | 18.255,00 |
| 19.05.2025 | 29,63 | 30,05 | 29,35 | 29,95 | -0,42% | 24.541,00 |
| 16.05.2025 | 30,28 | 30,45 | 29,88 | 30,08 | -2,20% | 28.326,00 |
| 15.05.2025 | 31,25 | 31,50 | 30,35 | 30,75 | -3,91% | 45.443,00 |
| 14.05.2025 | 32,75 | 33,20 | 31,78 | 32,00 | -3,90% | 31.665,00 |
| 13.05.2025 | 31,85 | 34,10 | 31,28 | 33,30 | 2,46% | 95.509,00 |
| 12.05.2025 | 31,28 | 32,90 | 31,15 | 32,50 | 8,06% | 70.746,00 |
| 09.05.2025 | 30,10 | 30,55 | 30,00 | 30,08 | -1,07% | 12.238,00 |
| 08.05.2025 | 30,05 | 30,65 | 29,70 | 30,40 | 1,50% | 28.068,00 |
| 07.05.2025 | 30,00 | 30,05 | 29,40 | 29,95 | 0,00% | 8.546,00 |
| 06.05.2025 | 29,63 | 30,30 | 29,60 | 29,95 | -0,42% | 11.543,00 |
| 05.05.2025 | 30,50 | 30,50 | 29,90 | 30,08 | -1,23% | 19.287,00 |
| 02.05.2025 | 29,90 | 30,65 | 29,75 | 30,45 | 5,91% | 21.190,00 |
| 30.04.2025 | 28,88 | 29,10 | 28,10 | 28,75 | -0,52% | 19.287,00 |
| 29.04.2025 | 29,40 | 29,55 | 28,85 | 28,90 | 0,87% | 11.727,00 |
| 28.04.2025 | 28,90 | 29,15 | 28,45 | 28,65 | 0,09% | 30.687,00 |
| 25.04.2025 | 28,70 | 28,85 | 27,90 | 28,63 | 0,44% | 45.530,00 |
| 24.04.2025 | 28,18 | 28,68 | 27,80 | 28,50 | -3,72% | 33.498,00 |
| 23.04.2025 | 29,95 | 30,60 | 29,55 | 29,60 | 0,51% | 34.726,00 |
| 22.04.2025 | 29,25 | 29,93 | 28,75 | 29,45 | -3,68% | 29.313,00 |
| 17.04.2025 | 31,60 | 31,63 | 30,55 | 30,58 | -1,53% | 19.968,00 |
| 16.04.2025 | 31,15 | 32,10 | 30,70 | 31,05 | -6,48% | 23.261,00 |
| 15.04.2025 | 33,25 | 33,60 | 32,90 | 33,20 | -1,34% | 10.577,00 |
| 14.04.2025 | 33,25 | 34,65 | 32,70 | 33,65 | 4,67% | 12.849,00 |
| 11.04.2025 | 33,35 | 33,35 | 30,95 | 32,15 | 1,26% | 25.738,00 |
| 10.04.2025 | 33,83 | 34,20 | 31,30 | 31,75 | -0,94% | 24.636,00 |
| 09.04.2025 | 31,58 | 32,55 | 29,65 | 32,05 | 6,30% | 28.984,00 |
| 08.04.2025 | 31,65 | 32,95 | 29,85 | 30,15 | -5,63% | 38.917,00 |
| 07.04.2025 | 30,68 | 33,73 | 29,45 | 31,95 | -5,05% | 97.874,00 |
| 04.04.2025 | 35,80 | 35,90 | 31,83 | 33,65 | -7,04% | 57.470,00 |
| 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 |