27,400€
1,11%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 26,78 | 27,18 | 26,48 | 27,10 | 0,00% | 870,00 |
| 14.08.2025 | 27,53 | 28,80 | 26,75 | 27,10 | -2,52% | 1.206,00 |
| 13.08.2025 | 27,55 | 28,08 | 27,43 | 27,80 | 1,09% | 20.143,00 |
| 12.08.2025 | 26,95 | 27,58 | 26,88 | 27,50 | 2,42% | 420,00 |
| 11.08.2025 | 26,88 | 27,15 | 26,70 | 26,85 | -0,74% | 300,00 |
| 08.08.2025 | 27,00 | 27,08 | 26,75 | 27,05 | -0,73% | 600,00 |
| 07.08.2025 | 27,25 | 27,30 | 27,08 | 27,25 | 1,30% | 20,00 |
| 06.08.2025 | 27,13 | 27,23 | 26,63 | 26,90 | -0,74% | 105,00 |
| 05.08.2025 | 27,18 | 27,33 | 27,08 | 27,10 | -0,91% | 11.556,00 |
| 04.08.2025 | 27,00 | 27,38 | 26,88 | 27,35 | 2,43% | 2.868,00 |
| 01.08.2025 | 27,60 | 27,80 | 26,45 | 26,70 | -3,26% | 729,00 |
| 31.07.2025 | 27,53 | 27,93 | 27,25 | 27,60 | -0,72% | 546,00 |
| 30.07.2025 | 28,08 | 28,08 | 27,68 | 27,80 | -0,36% | 72,00 |
| 29.07.2025 | 28,53 | 28,85 | 27,80 | 27,90 | -2,62% | 1.610,00 |
| 28.07.2025 | 28,55 | 28,90 | 28,45 | 28,65 | 1,42% | 30,00 |
| 25.07.2025 | 28,33 | 28,48 | 28,15 | 28,25 | -0,70% | - |
| 24.07.2025 | 29,08 | 29,08 | 28,30 | 28,45 | -1,30% | - |
| 23.07.2025 | 29,08 | 29,30 | 28,80 | 28,83 | -0,09% | - |
| 22.07.2025 | 28,35 | 28,90 | 28,20 | 28,85 | 0,96% | 105,00 |
| 21.07.2025 | 28,70 | 28,93 | 28,48 | 28,58 | -2,14% | 248,00 |
| 18.07.2025 | 27,90 | 29,60 | 27,85 | 29,20 | 3,64% | - |
| 17.07.2025 | 27,35 | 28,30 | 27,25 | 28,18 | 1,90% | - |
| 16.07.2025 | 27,50 | 27,68 | 26,98 | 27,65 | 0,09% | 100,00 |
| 15.07.2025 | 26,80 | 27,75 | 26,78 | 27,63 | 4,64% | 97,00 |
| 14.07.2025 | 26,73 | 26,80 | 26,33 | 26,40 | -0,75% | - |
| 11.07.2025 | 27,33 | 27,38 | 26,58 | 26,60 | -0,37% | 60,00 |
| 10.07.2025 | 26,70 | 27,10 | 26,60 | 26,70 | -0,93% | 285,00 |
| 09.07.2025 | 27,60 | 27,70 | 26,88 | 26,95 | -3,41% | 3.200,00 |
| 08.07.2025 | 27,60 | 28,35 | 27,60 | 27,90 | 2,10% | 100,00 |
| 07.07.2025 | 27,15 | 27,70 | 27,03 | 27,33 | 0,83% | 135,00 |
| 04.07.2025 | 27,10 | 27,15 | 27,05 | 27,10 | -0,64% | - |
| 03.07.2025 | 27,43 | 27,45 | 26,95 | 27,28 | -0,82% | 1.347,00 |
| 02.07.2025 | 27,70 | 28,00 | 27,23 | 27,50 | -0,81% | 100,00 |
| 01.07.2025 | 27,68 | 28,00 | 27,33 | 27,73 | 0,09% | - |
| 30.06.2025 | 28,13 | 28,13 | 27,45 | 27,70 | -1,95% | 186,00 |
| 27.06.2025 | 28,45 | 28,48 | 28,15 | 28,25 | -0,53% | - |
| 26.06.2025 | 28,25 | 28,43 | 28,08 | 28,40 | 0,53% | 100,00 |
| 25.06.2025 | 28,33 | 28,73 | 28,15 | 28,25 | 0,71% | - |
| 24.06.2025 | 27,73 | 28,20 | 27,60 | 28,05 | 2,84% | 383,00 |
| 23.06.2025 | 27,40 | 27,70 | 27,10 | 27,28 | -0,09% | 251,00 |
| 20.06.2025 | 27,45 | 28,05 | 27,25 | 27,30 | -2,50% | 292,00 |
| 19.06.2025 | 27,83 | 28,03 | 27,60 | 28,00 | -1,06% | 300,00 |
| 18.06.2025 | 28,85 | 28,85 | 28,15 | 28,30 | -2,08% | 720,00 |
| 17.06.2025 | 28,80 | 29,33 | 28,75 | 28,90 | -0,26% | - |
| 16.06.2025 | 28,65 | 29,10 | 28,60 | 28,98 | 2,20% | - |
| 13.06.2025 | 28,70 | 28,83 | 28,25 | 28,35 | -2,41% | 200,00 |
| 12.06.2025 | 29,20 | 29,20 | 28,85 | 29,05 | -1,11% | - |
| 11.06.2025 | 29,88 | 30,05 | 29,35 | 29,38 | -0,68% | 400,00 |
| 10.06.2025 | 29,48 | 29,68 | 29,30 | 29,58 | -0,42% | - |
| 09.06.2025 | 29,95 | 30,05 | 29,43 | 29,70 | 2,24% | 25,00 |
| 06.06.2025 | 28,60 | 29,08 | 28,45 | 29,05 | 0,52% | 60,00 |
| 05.06.2025 | 28,90 | 29,48 | 28,68 | 28,90 | -1,03% | 280,00 |
| 04.06.2025 | 28,95 | 29,33 | 28,65 | 29,20 | 2,46% | 200,00 |
| 03.06.2025 | 28,70 | 28,85 | 28,35 | 28,50 | -0,70% | 7.075,00 |
| 02.06.2025 | 28,38 | 28,78 | 28,33 | 28,70 | 0,61% | - |
| 30.05.2025 | 28,75 | 29,05 | 28,30 | 28,53 | -1,55% | 6.920,00 |
| 29.05.2025 | 29,83 | 29,90 | 28,68 | 28,98 | 3,48% | 33,00 |
| 28.05.2025 | 28,55 | 28,68 | 27,95 | 28,00 | -2,52% | 1.000,00 |
| 27.05.2025 | 28,45 | 29,28 | 28,43 | 28,73 | -1,20% | 227,00 |
| 26.05.2025 | 29,18 | 29,28 | 28,95 | 29,08 | -0,94% | - |
| 23.05.2025 | 29,93 | 30,08 | 29,30 | 29,35 | -1,76% | 742,00 |
| 22.05.2025 | 29,80 | 30,10 | 29,48 | 29,88 | 0,42% | 240,00 |
| 21.05.2025 | 30,33 | 30,53 | 29,63 | 29,75 | -1,16% | 380,00 |
| 20.05.2025 | 30,35 | 30,60 | 30,08 | 30,10 | 0,42% | 467,00 |
| 19.05.2025 | 29,45 | 30,05 | 29,40 | 29,98 | -0,33% | - |
| 16.05.2025 | 30,28 | 30,45 | 29,90 | 30,08 | -2,04% | 80,00 |
| 15.05.2025 | 31,30 | 31,33 | 30,38 | 30,70 | -4,06% | 158,00 |
| 14.05.2025 | 32,48 | 32,93 | 31,78 | 32,00 | -3,83% | 186,00 |
| 13.05.2025 | 31,85 | 34,05 | 31,28 | 33,28 | 2,38% | 1.516,00 |
| 12.05.2025 | 31,25 | 32,70 | 31,15 | 32,50 | 8,06% | 157,00 |
| 09.05.2025 | 30,00 | 30,55 | 30,00 | 30,08 | -1,07% | - |
| 08.05.2025 | 29,98 | 30,65 | 29,80 | 30,40 | 1,67% | - |
| 07.05.2025 | 29,85 | 30,03 | 29,43 | 29,90 | -0,17% | 100,00 |
| 06.05.2025 | 29,63 | 30,30 | 29,58 | 29,95 | -0,50% | - |
| 05.05.2025 | 30,30 | 30,48 | 29,90 | 30,10 | -1,31% | 1.090,00 |
| 02.05.2025 | 29,90 | 30,65 | 29,80 | 30,50 | 5,90% | 14,00 |
| 30.04.2025 | 29,00 | 29,00 | 28,10 | 28,80 | -0,35% | - |
| 29.04.2025 | 29,40 | 29,40 | 28,85 | 28,90 | 0,87% | 430,00 |
| 28.04.2025 | 28,93 | 29,20 | 28,45 | 28,65 | 0,00% | 65,00 |
| 25.04.2025 | 28,80 | 28,80 | 27,93 | 28,65 | 0,44% | 75,00 |
| 24.04.2025 | 28,18 | 28,68 | 27,80 | 28,53 | -3,71% | 310,00 |
| 23.04.2025 | 29,80 | 30,60 | 29,55 | 29,63 | 0,59% | 63,00 |
| 22.04.2025 | 29,13 | 29,93 | 28,88 | 29,45 | -3,52% | 737,00 |
| 17.04.2025 | 31,40 | 31,63 | 30,53 | 30,53 | -1,69% | 1.042,00 |
| 16.04.2025 | 31,25 | 32,10 | 30,70 | 31,05 | -6,33% | - |
| 15.04.2025 | 33,05 | 33,45 | 32,90 | 33,15 | -1,34% | 200,00 |
| 14.04.2025 | 33,25 | 34,65 | 32,70 | 33,60 | 4,67% | 50,00 |
| 11.04.2025 | 33,18 | 33,18 | 30,95 | 32,10 | 0,94% | 130,00 |
| 10.04.2025 | 33,83 | 34,10 | 31,30 | 31,80 | -0,78% | 170,00 |
| 09.04.2025 | 31,58 | 32,55 | 29,65 | 32,05 | 7,19% | 200,00 |
| 08.04.2025 | 31,65 | 32,90 | 29,85 | 29,90 | -6,56% | 102,00 |
| 07.04.2025 | 30,68 | 33,70 | 29,55 | 32,00 | -4,83% | 1.760,00 |
| 04.04.2025 | 35,80 | 35,88 | 31,83 | 33,63 | -7,11% | 6.790,00 |
| 03.04.2025 | 35,95 | 36,40 | 34,93 | 36,20 | -4,36% | 618,00 |
| 02.04.2025 | 38,55 | 38,68 | 37,53 | 37,85 | -1,17% | 20,00 |
| 01.04.2025 | 38,40 | 38,65 | 38,05 | 38,30 | 0,79% | 8,00 |
| 31.03.2025 | 37,98 | 38,40 | 37,53 | 38,00 | -0,98% | 840,00 |
| 28.03.2025 | 39,30 | 39,30 | 38,35 | 38,38 | -3,52% | 103,00 |
| 27.03.2025 | 39,53 | 40,20 | 38,80 | 39,78 | 2,45% | - |
| 26.03.2025 | 38,95 | 39,20 | 38,45 | 38,83 | 1,04% | - |