22,800€
-1,62%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 23,35 | 23,40 | 23,03 | 23,18 | -0,43% | 251.775,00 |
| 18.02.2026 | 23,13 | 23,38 | 23,10 | 23,28 | 0,87% | 34.688,00 |
| 17.02.2026 | 22,95 | 23,18 | 22,83 | 23,08 | 0,54% | 5.723,00 |
| 16.02.2026 | 22,90 | 23,00 | 22,90 | 22,95 | 0,33% | 1.650,00 |
| 13.02.2026 | 23,00 | 23,15 | 22,63 | 22,88 | -1,19% | 1.839,00 |
| 12.02.2026 | 23,43 | 23,50 | 22,78 | 23,15 | -2,73% | 2.955,00 |
| 11.02.2026 | 23,73 | 23,85 | 23,48 | 23,80 | -0,21% | 4.000,00 |
| 10.02.2026 | 23,68 | 24,13 | 23,43 | 23,85 | 1,38% | 12.857,00 |
| 09.02.2026 | 23,48 | 23,73 | 23,18 | 23,53 | -0,95% | 3.270,00 |
| 06.02.2026 | 23,13 | 23,78 | 23,08 | 23,75 | 2,59% | 2.670,00 |
| 05.02.2026 | 23,50 | 23,63 | 23,10 | 23,15 | -0,86% | 674,00 |
| 04.02.2026 | 23,68 | 23,70 | 23,03 | 23,35 | -1,48% | 2.453,00 |
| 03.02.2026 | 23,85 | 23,98 | 23,48 | 23,70 | -2,07% | 7.100,00 |
| 02.02.2026 | 23,65 | 24,35 | 23,65 | 24,20 | 0,62% | 4.838,00 |
| 30.01.2026 | 24,15 | 24,38 | 23,90 | 24,05 | -1,03% | 3.545,00 |
| 29.01.2026 | 24,50 | 24,90 | 24,18 | 24,30 | -0,72% | 9.437,00 |
| 28.01.2026 | 24,65 | 24,85 | 24,43 | 24,48 | -0,20% | 2.120,00 |
| 27.01.2026 | 24,58 | 24,68 | 24,30 | 24,53 | -1,90% | 25.580,00 |
| 26.01.2026 | 25,15 | 25,28 | 24,85 | 25,00 | -0,79% | 405,00 |
| 23.01.2026 | 25,28 | 25,53 | 25,05 | 25,20 | -1,18% | 71.900,00 |
| 22.01.2026 | 25,00 | 25,73 | 24,85 | 25,50 | 2,51% | 15.118,00 |
| 21.01.2026 | 24,43 | 25,10 | 24,43 | 24,88 | 2,58% | 13.776,00 |
| 20.01.2026 | 24,88 | 24,88 | 24,25 | 24,25 | -2,81% | 4.928,00 |
| 19.01.2026 | 24,65 | 24,95 | 24,63 | 24,95 | 0,10% | 2.307,00 |
| 16.01.2026 | 25,13 | 25,30 | 24,63 | 24,93 | -1,68% | 13.474,00 |
| 15.01.2026 | 25,40 | 25,65 | 25,08 | 25,35 | -1,07% | 13.369,00 |
| 14.01.2026 | 25,55 | 25,90 | 25,25 | 25,63 | -0,19% | 22.127,00 |
| 13.01.2026 | 25,85 | 26,13 | 25,58 | 25,68 | -2,56% | 4.388,00 |
| 12.01.2026 | 25,65 | 26,53 | 25,53 | 26,35 | 4,15% | 13.145,00 |
| 09.01.2026 | 25,40 | 25,58 | 25,25 | 25,30 | -0,59% | 21.581,00 |
| 08.01.2026 | 24,58 | 25,53 | 24,58 | 25,45 | 2,41% | 24.811,00 |
| 07.01.2026 | 24,95 | 25,13 | 24,73 | 24,85 | -1,78% | 5.752,00 |
| 06.01.2026 | 25,45 | 25,65 | 25,25 | 25,30 | 0,40% | 2.745,00 |
| 05.01.2026 | 25,13 | 25,50 | 24,75 | 25,20 | 0,20% | 4.100,00 |
| 02.01.2026 | 25,20 | 25,43 | 24,75 | 25,15 | 1,41% | 10.310,00 |
| 30.12.2025 | 24,83 | 24,93 | 24,58 | 24,80 | 0,40% | 60,00 |
| 29.12.2025 | 24,55 | 24,88 | 24,43 | 24,70 | 0,41% | 1.129,00 |
| 23.12.2025 | 24,73 | 24,75 | 24,43 | 24,60 | -0,20% | 25,00 |
| 22.12.2025 | 24,58 | 24,75 | 24,50 | 24,65 | 1,44% | 978,00 |
| 19.12.2025 | 24,50 | 24,73 | 24,30 | 24,30 | -1,22% | 865,00 |
| 18.12.2025 | 24,50 | 24,80 | 24,40 | 24,60 | 0,00% | 100,00 |
| 17.12.2025 | 24,70 | 24,85 | 24,30 | 24,60 | 1,44% | 120,00 |
| 16.12.2025 | 24,28 | 24,55 | 24,08 | 24,25 | -1,22% | 60,00 |
| 15.12.2025 | 25,13 | 25,13 | 24,55 | 24,55 | -3,35% | 783,00 |
| 12.12.2025 | 25,13 | 25,50 | 25,00 | 25,40 | 0,40% | 25,00 |
| 11.12.2025 | 25,15 | 25,35 | 24,95 | 25,30 | -0,59% | 440,00 |
| 09.12.2025 | 25,53 | 25,60 | 25,05 | 25,45 | -0,59% | 240,00 |
| 08.12.2025 | 25,80 | 25,80 | 25,58 | 25,60 | -0,58% | 300,00 |
| 05.12.2025 | 25,75 | 25,88 | 25,63 | 25,75 | 0,59% | 104,00 |
| 04.12.2025 | 25,38 | 25,73 | 25,38 | 25,60 | 0,20% | - |
| 03.12.2025 | 25,55 | 25,73 | 25,40 | 25,55 | -1,16% | 105,00 |
| 02.12.2025 | 25,60 | 25,93 | 25,55 | 25,85 | 0,39% | 62,00 |
| 01.12.2025 | 25,93 | 25,95 | 25,68 | 25,75 | -0,10% | - |
| 28.11.2025 | 25,90 | 25,95 | 25,65 | 25,78 | -0,48% | - |
| 27.11.2025 | 25,83 | 25,90 | 25,65 | 25,90 | 1,97% | 100,00 |
| 26.11.2025 | 25,55 | 25,68 | 25,13 | 25,40 | 1,20% | 90,00 |
| 25.11.2025 | 25,03 | 25,40 | 24,90 | 25,10 | -0,40% | 746,00 |
| 24.11.2025 | 25,15 | 25,30 | 24,93 | 25,20 | -0,40% | 166,00 |
| 21.11.2025 | 24,73 | 25,30 | 24,20 | 25,30 | -0,78% | 456,00 |
| 20.11.2025 | 25,23 | 25,58 | 24,63 | 25,50 | 1,39% | 3.674,00 |
| 19.11.2025 | 25,25 | 25,43 | 24,88 | 25,15 | -1,76% | 150,00 |
| 18.11.2025 | 25,35 | 25,70 | 25,05 | 25,60 | 0,00% | 1.462,00 |
| 17.11.2025 | 25,50 | 26,00 | 25,35 | 25,60 | 1,59% | 1.488,00 |
| 14.11.2025 | 25,95 | 26,05 | 25,00 | 25,20 | -3,26% | 1.485,00 |
| 13.11.2025 | 27,70 | 28,30 | 25,95 | 26,05 | -3,16% | 90,00 |
| 12.11.2025 | 27,70 | 27,90 | 26,85 | 26,90 | -1,47% | 1.000,00 |
| 11.11.2025 | 27,18 | 27,55 | 27,10 | 27,30 | 0,92% | - |
| 10.11.2025 | 27,63 | 27,80 | 26,93 | 27,05 | -0,92% | 859,00 |
| 07.11.2025 | 27,78 | 27,80 | 26,78 | 27,30 | -1,27% | 48,00 |
| 06.11.2025 | 27,98 | 28,78 | 27,50 | 27,65 | 0,18% | 2.000,00 |
| 05.11.2025 | 27,73 | 27,93 | 27,35 | 27,60 | 0,36% | 80,00 |
| 04.11.2025 | 27,75 | 28,15 | 27,45 | 27,50 | -2,83% | 710,00 |
| 03.11.2025 | 28,50 | 28,70 | 28,08 | 28,30 | -1,05% | 1.899,00 |
| 31.10.2025 | 28,50 | 28,85 | 28,30 | 28,60 | -1,21% | 1.050,00 |
| 30.10.2025 | 29,25 | 29,25 | 28,58 | 28,95 | -2,20% | 90,00 |
| 29.10.2025 | 29,73 | 30,33 | 29,45 | 29,60 | -0,50% | 463,00 |
| 28.10.2025 | 29,15 | 29,78 | 28,90 | 29,75 | 1,54% | 2.396,00 |
| 27.10.2025 | 29,30 | 29,53 | 29,15 | 29,30 | 3,17% | 393,00 |
| 24.10.2025 | 28,50 | 28,85 | 28,40 | 28,40 | -0,26% | 2.000,00 |
| 23.10.2025 | 28,25 | 28,95 | 28,25 | 28,48 | 1,33% | - |
| 22.10.2025 | 28,23 | 28,33 | 27,68 | 28,10 | -1,23% | 875,00 |
| 21.10.2025 | 28,53 | 28,75 | 28,20 | 28,45 | -1,90% | 410,00 |
| 20.10.2025 | 28,25 | 29,10 | 28,00 | 29,00 | 1,93% | - |
| 17.10.2025 | 27,50 | 28,55 | 26,98 | 28,45 | 0,00% | 141,00 |
| 16.10.2025 | 28,10 | 28,65 | 28,00 | 28,45 | -0,35% | 35,00 |
| 15.10.2025 | 28,38 | 28,80 | 28,25 | 28,55 | 0,35% | 41,00 |
| 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 |