28,600€
0,18%
Echtzeit-Aktienkurs JD.com
Bid:
Ask:
Aktienkurse zur JD.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 38,58 | 39,43 | 38,20 | 38,43 | -2,41% | 135,00 |
| 24.03.2025 | 39,08 | 39,85 | 38,83 | 39,38 | 0,70% | 575,00 |
| 21.03.2025 | 39,08 | 39,20 | 38,55 | 39,10 | -1,20% | - |
| 20.03.2025 | 39,53 | 40,25 | 38,93 | 39,58 | -4,00% | - |
| 19.03.2025 | 41,50 | 41,83 | 40,60 | 41,23 | 0,43% | 10,00 |
| 18.03.2025 | 41,58 | 42,10 | 40,95 | 41,05 | -0,55% | 100,00 |
| 17.03.2025 | 40,08 | 41,45 | 39,73 | 41,28 | 4,10% | 814,00 |
| 14.03.2025 | 39,58 | 39,98 | 39,25 | 39,65 | 4,07% | 1.031,00 |
| 13.03.2025 | 37,15 | 38,80 | 37,03 | 38,10 | 2,90% | 16,00 |
| 12.03.2025 | 36,80 | 37,35 | 36,25 | 37,03 | -1,00% | 120,00 |
| 11.03.2025 | 37,55 | 38,20 | 36,98 | 37,40 | -0,27% | 650,00 |
| 10.03.2025 | 39,00 | 39,00 | 37,10 | 37,50 | -3,78% | 2.591,00 |
| 07.03.2025 | 40,83 | 40,83 | 38,48 | 38,98 | -4,36% | 2.675,00 |
| 06.03.2025 | 42,45 | 44,63 | 39,50 | 40,75 | 0,37% | 1.541,00 |
| 05.03.2025 | 39,63 | 40,68 | 39,00 | 40,60 | 5,18% | - |
| 04.03.2025 | 39,18 | 39,40 | 38,33 | 38,60 | 0,59% | 130,00 |
| 03.03.2025 | 39,30 | 39,75 | 38,18 | 38,38 | -4,66% | 253,00 |
| 28.02.2025 | 39,65 | 40,45 | 39,18 | 40,25 | -1,59% | 545,00 |
| 27.02.2025 | 41,58 | 41,63 | 40,35 | 40,90 | 0,86% | 490,00 |
| 26.02.2025 | 41,50 | 41,50 | 40,20 | 40,55 | 6,43% | 350,00 |
| 25.02.2025 | 37,95 | 38,60 | 37,73 | 38,10 | 1,40% | 1.270,00 |
| 24.02.2025 | 39,53 | 40,25 | 37,18 | 37,58 | -7,34% | 4.155,00 |
| 21.02.2025 | 38,98 | 41,63 | 38,90 | 40,55 | 3,38% | 338,00 |
| 20.02.2025 | 37,85 | 40,98 | 37,55 | 39,23 | 4,32% | 1.952,00 |
| 19.02.2025 | 37,88 | 38,13 | 36,98 | 37,60 | 0,94% | 1.207,00 |
| 18.02.2025 | 38,20 | 38,85 | 37,10 | 37,25 | -3,87% | 1.075,00 |
| 17.02.2025 | 39,60 | 39,60 | 38,35 | 38,75 | -1,77% | 504,00 |
| 14.02.2025 | 38,75 | 40,30 | 38,60 | 39,45 | 4,23% | 2.480,00 |
| 13.02.2025 | 38,48 | 38,53 | 36,58 | 37,85 | 0,13% | 2.410,00 |
| 12.02.2025 | 38,55 | 38,80 | 37,63 | 37,80 | -4,00% | 33,00 |
| 11.02.2025 | 40,10 | 40,23 | 38,88 | 39,38 | -3,73% | 7.067,00 |
| 10.02.2025 | 39,50 | 41,05 | 39,43 | 40,90 | 5,14% | 532,00 |
| 07.02.2025 | 38,50 | 39,80 | 38,50 | 38,90 | 1,04% | - |
| 06.02.2025 | 38,60 | 39,33 | 38,35 | 38,50 | 0,79% | 262,00 |
| 05.02.2025 | 38,50 | 39,00 | 38,10 | 38,20 | -3,66% | 56,00 |
| 04.02.2025 | 40,20 | 40,70 | 39,60 | 39,65 | 1,99% | 316,00 |
| 03.02.2025 | 37,88 | 39,70 | 37,75 | 38,88 | -0,96% | 120,00 |
| 31.01.2025 | 40,88 | 41,00 | 39,00 | 39,25 | -3,44% | 1.025,00 |
| 30.01.2025 | 38,93 | 40,70 | 38,38 | 40,65 | 5,11% | 1.410,00 |
| 29.01.2025 | 39,35 | 39,83 | 38,55 | 38,68 | -1,78% | 391,00 |
| 28.01.2025 | 38,70 | 39,40 | 38,20 | 39,38 | 2,41% | 50,00 |
| 27.01.2025 | 38,50 | 38,90 | 37,78 | 38,45 | -0,90% | 312,00 |
| 24.01.2025 | 38,25 | 38,85 | 37,65 | 38,80 | 4,51% | 1.500,00 |
| 23.01.2025 | 37,13 | 37,35 | 36,83 | 37,13 | -1,13% | 457,00 |
| 22.01.2025 | 37,43 | 38,25 | 37,08 | 37,55 | 1,69% | 1.067,00 |
| 21.01.2025 | 38,98 | 39,40 | 36,90 | 36,93 | -4,09% | 490,00 |
| 20.01.2025 | 38,83 | 39,10 | 38,08 | 38,50 | 1,38% | 126,00 |
| 17.01.2025 | 36,68 | 38,18 | 36,08 | 37,98 | 10,47% | 465,00 |
| 16.01.2025 | 34,73 | 34,98 | 34,35 | 34,38 | 0,00% | 50,00 |
| 15.01.2025 | 33,85 | 34,53 | 33,85 | 34,38 | 1,93% | 12,00 |
| 14.01.2025 | 34,10 | 34,38 | 33,68 | 33,73 | 3,13% | 220,00 |
| 13.01.2025 | 32,25 | 32,88 | 32,20 | 32,70 | 1,24% | - |
| 10.01.2025 | 33,73 | 33,73 | 32,03 | 32,30 | -4,37% | 301,00 |
| 09.01.2025 | 33,28 | 33,80 | 33,28 | 33,78 | 0,30% | - |
| 08.01.2025 | 33,78 | 33,98 | 33,23 | 33,68 | -0,37% | 300,00 |
| 07.01.2025 | 33,18 | 34,03 | 33,13 | 33,80 | -0,07% | 101,00 |
| 06.01.2025 | 33,78 | 34,98 | 33,65 | 33,83 | -1,38% | 300,00 |
| 03.01.2025 | 33,53 | 34,30 | 33,30 | 34,30 | 2,85% | 90,00 |
| 02.01.2025 | 32,73 | 33,78 | 32,73 | 33,35 | 0,08% | 370,00 |
| 30.12.2024 | 33,43 | 33,45 | 33,23 | 33,33 | -0,67% | 7,00 |
| 27.12.2024 | 34,58 | 34,58 | 33,28 | 33,55 | -3,80% | - |
| 23.12.2024 | 34,63 | 34,93 | 34,30 | 34,88 | 2,12% | 450,00 |
| 20.12.2024 | 34,53 | 34,60 | 33,65 | 34,15 | -1,51% | 712,00 |
| 19.12.2024 | 35,05 | 35,33 | 34,68 | 34,68 | -1,42% | 25,00 |
| 18.12.2024 | 35,28 | 35,73 | 35,10 | 35,18 | -0,99% | 80,00 |
| 17.12.2024 | 34,83 | 35,73 | 34,73 | 35,53 | 1,72% | 500,00 |
| 16.12.2024 | 35,03 | 35,33 | 34,73 | 34,93 | -1,69% | 100,00 |
| 13.12.2024 | 35,75 | 35,75 | 35,20 | 35,53 | -2,34% | 123,00 |
| 12.12.2024 | 36,63 | 36,80 | 35,33 | 36,38 | -0,14% | 80,00 |
| 11.12.2024 | 36,53 | 36,80 | 36,13 | 36,43 | -3,06% | 725,00 |
| 10.12.2024 | 37,75 | 38,13 | 37,03 | 37,58 | -4,02% | 990,00 |
| 09.12.2024 | 35,10 | 40,33 | 34,98 | 39,15 | 11,06% | 873,00 |
| 06.12.2024 | 35,48 | 35,98 | 35,23 | 35,25 | 2,47% | - |
| 05.12.2024 | 34,45 | 34,78 | 34,30 | 34,40 | 1,25% | - |
| 04.12.2024 | 34,78 | 35,10 | 33,80 | 33,98 | -3,75% | 20,00 |
| 03.12.2024 | 35,63 | 35,75 | 34,98 | 35,30 | -1,05% | 600,00 |
| 02.12.2024 | 35,80 | 36,30 | 35,58 | 35,68 | 0,92% | 98,00 |
| 29.11.2024 | 35,08 | 35,48 | 34,83 | 35,35 | -0,35% | 1.470,00 |
| 28.11.2024 | 35,03 | 35,80 | 34,65 | 35,48 | 0,71% | 1.169,00 |