28,475€
0,09%
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 | 28,38 | 28,65 | 28,38 | 28,55 | 0,35% | 11,00 |
| 14.10.2025 | 28,33 | 28,48 | 27,80 | 28,45 | -0,87% | 1.237,00 |
| 13.10.2025 | 27,75 | 29,00 | 27,50 | 28,70 | 4,74% | 3.455,00 |
| 10.10.2025 | 29,55 | 29,55 | 27,00 | 27,40 | -7,59% | 5.328,00 |
| 09.10.2025 | 30,23 | 30,23 | 29,10 | 29,65 | -1,17% | 977,00 |
| 08.10.2025 | 29,65 | 30,20 | 29,48 | 30,00 | 0,50% | 1.166,00 |
| 07.10.2025 | 30,73 | 30,98 | 29,75 | 29,85 | -2,61% | 321,00 |
| 06.10.2025 | 30,30 | 30,80 | 30,05 | 30,65 | 0,82% | 688,00 |
| 03.10.2025 | 30,68 | 31,00 | 29,90 | 30,40 | -0,98% | 1.955,00 |
| 02.10.2025 | 31,25 | 31,45 | 30,60 | 30,70 | -0,65% | 1.490,00 |
| 01.10.2025 | 29,65 | 30,93 | 29,28 | 30,90 | 3,00% | 1.063,00 |
| 30.09.2025 | 29,93 | 30,63 | 29,58 | 30,00 | -0,50% | 10,00 |
| 29.09.2025 | 30,00 | 30,40 | 29,80 | 30,15 | 1,86% | 154,00 |
| 26.09.2025 | 29,60 | 30,10 | 29,20 | 29,60 | -1,82% | 120,00 |
| 25.09.2025 | 30,43 | 30,58 | 29,40 | 30,15 | 1,17% | 1.410,00 |
| 24.09.2025 | 28,85 | 30,48 | 28,68 | 29,80 | 6,43% | 4.010,00 |
| 23.09.2025 | 27,95 | 28,95 | 27,88 | 28,00 | -5,08% | 2.873,00 |
| 22.09.2025 | 29,53 | 29,68 | 28,70 | 29,50 | -2,80% | 960,00 |
| 19.09.2025 | 30,45 | 30,65 | 29,85 | 30,35 | 1,17% | 2.198,00 |
| 18.09.2025 | 29,65 | 30,23 | 29,13 | 30,00 | 0,33% | 2.881,00 |
| 17.09.2025 | 29,73 | 30,10 | 29,08 | 29,90 | 1,87% | 7.909,00 |
| 16.09.2025 | 28,53 | 29,45 | 28,03 | 29,35 | 2,98% | 1.238,00 |
| 15.09.2025 | 29,03 | 29,18 | 28,38 | 28,50 | -1,21% | 1.173,00 |
| 12.09.2025 | 29,13 | 29,40 | 28,65 | 28,85 | -0,86% | 652,00 |
| 11.09.2025 | 28,75 | 29,35 | 28,40 | 29,10 | 1,75% | 1.540,00 |
| 10.09.2025 | 29,30 | 29,30 | 28,23 | 28,60 | 1,06% | 1.950,00 |
| 09.09.2025 | 27,58 | 28,98 | 27,55 | 28,30 | 4,62% | 5.987,00 |
| 08.09.2025 | 26,88 | 27,95 | 26,85 | 27,05 | 1,50% | 175,00 |
| 05.09.2025 | 26,63 | 26,90 | 26,40 | 26,65 | 1,14% | - |
| 04.09.2025 | 26,50 | 26,70 | 26,30 | 26,35 | -0,94% | 46,00 |
| 03.09.2025 | 26,65 | 26,90 | 26,43 | 26,60 | -1,48% | 1.070,00 |
| 02.09.2025 | 26,43 | 27,15 | 25,98 | 27,00 | 1,31% | 4.000,00 |
| 01.09.2025 | 26,90 | 27,05 | 26,50 | 26,65 | 1,33% | 1.004,00 |
| 29.08.2025 | 26,08 | 26,80 | 25,83 | 26,30 | 1,35% | 100,00 |
| 28.08.2025 | 25,53 | 26,05 | 25,43 | 25,95 | -2,26% | 472,00 |
| 27.08.2025 | 27,20 | 27,20 | 26,38 | 26,55 | -2,84% | 312,00 |
| 26.08.2025 | 27,73 | 27,78 | 27,30 | 27,33 | -0,82% | - |
| 25.08.2025 | 27,68 | 28,05 | 27,40 | 27,55 | 1,29% | 600,00 |
| 22.08.2025 | 26,73 | 27,30 | 26,60 | 27,20 | 1,21% | 950,00 |
| 21.08.2025 | 26,85 | 26,95 | 26,48 | 26,88 | 0,47% | 940,00 |
| 20.08.2025 | 26,80 | 27,03 | 26,58 | 26,75 | -0,19% | - |
| 19.08.2025 | 27,28 | 27,28 | 26,75 | 26,80 | -1,65% | 450,00 |
| 18.08.2025 | 27,38 | 27,80 | 27,10 | 27,25 | 0,55% | 300,00 |
| 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 |