24,175€
0,73%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 24,15 | 24,15 | 23,95 | 24,05 | 0,42% | 699,00 |
| 08.10.2026 | 24,05 | 24,13 | 23,80 | 23,95 | -0,21% | 17.168,00 |
| 07.10.2026 | 23,68 | 24,03 | 23,60 | 24,00 | 2,02% | 6.762,00 |
| 06.10.2026 | 23,48 | 23,53 | 23,35 | 23,53 | 0,75% | 822,00 |
| 05.10.2026 | 23,05 | 23,35 | 23,03 | 23,35 | 1,74% | 2.365,00 |
| 02.10.2026 | 23,30 | 23,33 | 22,85 | 22,95 | -1,92% | 12.117,00 |
| 01.10.2026 | 23,55 | 23,65 | 23,30 | 23,40 | 0,43% | 6.465,00 |
| 30.09.2026 | 23,33 | 23,33 | 23,30 | 23,30 | 0,54% | - |
| 29.09.2026 | 23,08 | 23,45 | 23,05 | 23,18 | -0,86% | 4.316,00 |
| 28.09.2026 | 23,38 | 23,38 | 23,20 | 23,38 | 0,43% | 731,00 |
| 25.09.2026 | 23,15 | 23,35 | 23,05 | 23,28 | -1,06% | 1.611,00 |
| 24.09.2026 | 23,68 | 23,85 | 23,45 | 23,53 | -1,57% | 1.201,00 |
| 23.09.2026 | 23,85 | 23,95 | 23,58 | 23,90 | -0,10% | 1.966,00 |
| 22.09.2026 | 23,85 | 24,18 | 23,68 | 23,93 | 1,70% | 7.684,00 |
| 21.09.2026 | 23,35 | 23,60 | 23,35 | 23,53 | 0,32% | 4.535,00 |
| 18.09.2026 | 23,45 | 23,55 | 23,30 | 23,45 | 0,86% | 2.689,00 |
| 16.09.2026 | 23,30 | 23,55 | 23,23 | 23,25 | -0,85% | 3.648,00 |
| 14.09.2026 | 23,35 | 23,50 | 23,30 | 23,45 | 0,21% | 11.342,00 |
| 11.09.2026 | 23,33 | 23,53 | 23,30 | 23,40 | 0,65% | 1.640,00 |
| 10.09.2026 | 23,10 | 23,30 | 23,00 | 23,25 | 0,22% | 6.747,00 |
| 09.09.2026 | 23,40 | 23,50 | 23,20 | 23,20 | -3,13% | 10.020,00 |
| 08.09.2026 | 23,68 | 24,00 | 23,68 | 23,95 | 0,21% | 1.901,00 |
| 07.09.2026 | 23,95 | 24,10 | 23,80 | 23,90 | -1,75% | 1.478,00 |
| 04.09.2026 | 24,40 | 24,40 | 24,05 | 24,33 | 1,99% | 1.654,00 |
| 03.09.2026 | 23,63 | 23,95 | 23,45 | 23,85 | -0,52% | 9.492,00 |
| 02.09.2026 | 23,83 | 24,15 | 23,73 | 23,98 | -0,31% | 1.841,00 |
| 01.09.2026 | 24,15 | 24,23 | 23,80 | 24,05 | -2,63% | 21.579,00 |
| 31.08.2026 | 24,55 | 24,75 | 24,45 | 24,70 | 0,61% | 3.887,00 |
| 28.08.2026 | 24,35 | 24,68 | 24,23 | 24,55 | 0,10% | 4.848,00 |
| 27.08.2026 | 24,65 | 24,83 | 24,38 | 24,53 | -1,11% | 14.184,00 |
| 26.08.2026 | 25,00 | 25,00 | 24,70 | 24,80 | -0,80% | 3.689,00 |
| 25.08.2026 | 24,75 | 25,05 | 24,73 | 25,00 | 0,20% | 6.497,00 |
| 24.08.2026 | 24,75 | 25,15 | 24,65 | 24,95 | -0,70% | 11.997,00 |
| 21.08.2026 | 25,18 | 25,30 | 25,10 | 25,13 | -0,30% | 829,00 |
| 20.08.2026 | 25,25 | 25,50 | 24,75 | 25,20 | 0,40% | 8.666,00 |
| 19.08.2026 | 24,80 | 25,15 | 24,53 | 25,10 | 2,14% | 13.176,00 |
| 18.08.2026 | 24,30 | 24,65 | 24,20 | 24,58 | -0,10% | 14.600,00 |
| 17.08.2026 | 25,05 | 25,20 | 24,55 | 24,60 | -1,40% | 27.276,00 |
| 14.08.2026 | 24,50 | 25,18 | 24,20 | 24,95 | -1,96% | 35.094,00 |
| 13.08.2026 | 27,30 | 27,60 | 25,05 | 25,45 | -6,00% | 55.076,00 |
| 12.08.2026 | 26,95 | 27,08 | 26,95 | 27,08 | -2,08% | 2.316,00 |
| 11.08.2026 | 27,90 | 28,20 | 27,45 | 27,65 | -3,66% | 13.493,00 |
| 10.08.2026 | 28,50 | 28,78 | 28,45 | 28,70 | 2,23% | 8.215,00 |
| 07.08.2026 | 28,13 | 28,13 | 28,00 | 28,08 | 0,18% | 258,00 |
| 06.08.2026 | 28,05 | 28,10 | 27,80 | 28,03 | -0,97% | 1.836,00 |
| 05.08.2026 | 28,55 | 28,68 | 28,30 | 28,30 | -0,61% | 5.166,00 |
| 04.08.2026 | 28,40 | 28,60 | 28,30 | 28,48 | -0,61% | 2.134,00 |
| 03.08.2026 | 28,35 | 28,80 | 28,35 | 28,65 | 1,69% | 37.571,00 |
| 31.07.2026 | 28,13 | 28,25 | 27,90 | 28,18 | -1,23% | 7.091,00 |
| 30.07.2026 | 28,55 | 28,68 | 28,40 | 28,53 | 1,60% | 12.524,00 |
| 29.07.2026 | 28,30 | 28,40 | 27,90 | 28,08 | 1,26% | 4.792,00 |
| 28.07.2026 | 27,20 | 27,90 | 27,10 | 27,73 | 4,82% | 7.642,00 |
| 24.07.2026 | 26,25 | 26,53 | 26,15 | 26,45 | -0,09% | 1.657,00 |
| 23.07.2026 | 26,60 | 26,68 | 26,35 | 26,48 | -0,19% | 1.204,00 |
| 22.07.2026 | 26,43 | 26,58 | 26,25 | 26,53 | -1,76% | 786,00 |
| 21.07.2026 | 27,18 | 27,25 | 26,95 | 27,00 | 1,22% | 5.046,00 |
| 20.07.2026 | 26,60 | 26,85 | 26,50 | 26,68 | 2,99% | 7.142,00 |
| 17.07.2026 | 25,68 | 25,95 | 25,65 | 25,90 | -0,19% | 2.178,00 |
| 16.07.2026 | 26,23 | 26,35 | 25,75 | 25,95 | 1,37% | 8.863,00 |
| 15.07.2026 | 25,85 | 26,20 | 25,55 | 25,60 | 0,29% | 14.758,00 |
| 14.07.2026 | 25,50 | 25,65 | 25,40 | 25,53 | 0,69% | 1.734,00 |
| 13.07.2026 | 25,20 | 25,65 | 25,05 | 25,35 | 2,42% | 8.445,00 |
| 10.07.2026 | 24,85 | 25,00 | 24,53 | 24,75 | 1,75% | 5.737,00 |
| 09.07.2026 | 24,18 | 24,35 | 23,90 | 24,33 | 1,46% | 4.569,00 |
| 08.07.2026 | 23,90 | 24,45 | 23,80 | 23,98 | 3,12% | 9.590,00 |
| 07.07.2026 | 23,23 | 23,75 | 23,15 | 23,25 | -0,85% | 8.016,00 |
| 06.07.2026 | 23,53 | 23,60 | 23,25 | 23,45 | 0,21% | 10.068,00 |
| 03.07.2026 | 23,30 | 23,40 | 23,20 | 23,40 | 1,96% | 1.408,00 |
| 02.07.2026 | 23,08 | 23,10 | 22,90 | 22,95 | 3,26% | 717,00 |
| 01.07.2026 | 22,23 | 22,50 | 22,15 | 22,23 | 0,45% | 2.917,00 |
| 30.06.2026 | 22,13 | 22,30 | 21,95 | 22,13 | -0,34% | 5.192,00 |
| 29.06.2026 | 22,43 | 22,60 | 22,05 | 22,20 | 0,45% | 11.953,00 |
| 26.06.2026 | 21,60 | 22,15 | 21,50 | 22,10 | -0,23% | 25.034,00 |
| 25.06.2026 | 21,90 | 22,30 | 21,75 | 22,15 | -2,42% | 19.706,00 |
| 24.06.2026 | 22,78 | 22,90 | 22,53 | 22,70 | -1,84% | 17.647,00 |
| 23.06.2026 | 22,88 | 23,20 | 22,70 | 23,13 | -2,73% | 12.600,00 |
| 22.06.2026 | 23,83 | 24,10 | 23,58 | 23,78 | -0,73% | 10.248,00 |
| 19.06.2026 | 24,03 | 24,15 | 23,90 | 23,95 | -0,83% | 2.611,00 |
| 18.06.2026 | 24,15 | 24,25 | 23,90 | 24,15 | -0,72% | 7.206,00 |
| 17.06.2026 | 24,40 | 24,60 | 24,25 | 24,33 | -0,10% | 3.004,00 |
| 16.06.2026 | 24,65 | 24,65 | 24,35 | 24,35 | -1,62% | 279,00 |
| 15.06.2026 | 24,85 | 25,10 | 24,60 | 24,75 | 0,10% | 7.866,00 |
| 12.06.2026 | 24,65 | 24,93 | 24,55 | 24,73 | 2,38% | 1.840,00 |
| 11.06.2026 | 23,73 | 24,28 | 23,68 | 24,15 | -2,42% | 33.592,00 |
| 10.06.2026 | 24,70 | 24,85 | 24,55 | 24,75 | -1,59% | 5.507,00 |
| 09.06.2026 | 25,00 | 25,35 | 25,00 | 25,15 | 0,00% | 453,00 |
| 08.06.2026 | 24,95 | 25,25 | 24,85 | 25,15 | -1,28% | 5.649,00 |
| 05.06.2026 | 25,05 | 25,58 | 25,00 | 25,48 | 0,99% | 5.340,00 |
| 04.06.2026 | 25,30 | 25,40 | 25,15 | 25,23 | -3,26% | 954,00 |
| 02.06.2026 | 25,75 | 26,30 | 25,70 | 26,08 | 3,68% | 12.611,00 |
| 01.06.2026 | 24,50 | 25,15 | 24,40 | 25,15 | 1,62% | 16.226,00 |
| 29.05.2026 | 24,90 | 24,95 | 24,65 | 24,75 | -0,40% | 10.421,00 |
| 28.05.2026 | 24,95 | 25,28 | 24,70 | 24,85 | -3,59% | 16.921,00 |
| 27.05.2026 | 25,50 | 25,90 | 25,15 | 25,78 | -0,87% | 12.728,00 |
| 26.05.2026 | 25,88 | 26,25 | 25,85 | 26,00 | -1,89% | 6.323,00 |
| 25.05.2026 | 26,60 | 26,70 | 26,35 | 26,50 | 0,09% | 4.737,00 |
| 22.05.2026 | 26,93 | 27,05 | 25,90 | 26,48 | -2,93% | 19.684,00 |
| 21.05.2026 | 27,10 | 27,35 | 26,95 | 27,28 | -2,76% | 15.188,00 |
| 20.05.2026 | 28,00 | 28,15 | 27,90 | 28,05 | 1,91% | 2.036,00 |
| 19.05.2026 | 27,35 | 27,70 | 27,35 | 27,53 | 1,19% | 4.905,00 |