24,850€
-0,80%
Echtzeit-Aktienkurs JD.com
Bid:
Ask:
Aktienkurse zur JD.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,90 | 24,95 | 24,50 | 24,85 | -1,00% | 20.481,00 |
| 11.11.2026 | 25,50 | 25,55 | 24,93 | 25,10 | -0,99% | 1.720,00 |
| 10.11.2026 | 25,40 | 25,70 | 25,13 | 25,35 | 0,20% | 2.755,00 |
| 09.11.2026 | 25,85 | 25,88 | 25,08 | 25,30 | -3,25% | 1.426,00 |
| 06.11.2026 | 25,85 | 26,30 | 25,65 | 26,15 | 2,35% | 43.060,00 |
| 05.11.2026 | 25,65 | 26,80 | 25,10 | 25,55 | 3,34% | 9.200,00 |
| 04.11.2026 | 24,13 | 25,00 | 24,10 | 24,73 | 2,81% | 7.174,00 |
| 03.11.2026 | 24,28 | 24,60 | 24,05 | 24,05 | 2,34% | 1.785,00 |
| 02.11.2026 | 23,15 | 23,73 | 23,00 | 23,50 | 1,95% | - |
| 30.10.2026 | 23,05 | 23,18 | 22,75 | 23,05 | 0,77% | - |
| 29.10.2026 | 22,70 | 23,10 | 22,58 | 22,88 | 0,77% | - |
| 28.10.2026 | 22,83 | 23,08 | 22,65 | 22,70 | -1,20% | 3.649,00 |
| 27.10.2026 | 22,50 | 22,98 | 22,50 | 22,98 | 1,77% | 351,00 |
| 26.10.2026 | 22,63 | 22,80 | 22,45 | 22,58 | -0,11% | 9.240,00 |
| 23.10.2026 | 22,85 | 22,98 | 22,60 | 22,60 | -1,20% | 1.122,00 |
| 22.10.2026 | 22,30 | 23,08 | 22,20 | 22,88 | -0,33% | 23.477,00 |
| 21.10.2026 | 23,50 | 23,68 | 22,80 | 22,95 | -3,57% | 4.543,00 |
| 20.10.2026 | 23,68 | 23,85 | 23,63 | 23,80 | -0,21% | 12.656,00 |
| 19.10.2026 | 24,15 | 24,25 | 23,83 | 23,85 | -0,73% | 742,00 |
| 16.10.2026 | 24,40 | 24,40 | 23,90 | 24,03 | -1,64% | - |
| 15.10.2026 | 23,70 | 24,48 | 23,70 | 24,43 | 2,09% | - |
| 14.10.2026 | 24,40 | 24,40 | 23,80 | 23,93 | 0,10% | 10.755,00 |
| 13.10.2026 | 24,00 | 24,15 | 23,73 | 23,90 | -0,21% | - |
| 12.10.2026 | 24,20 | 24,73 | 23,95 | 23,95 | -0,93% | 32.525,00 |
| 09.10.2026 | 23,90 | 24,43 | 23,90 | 24,18 | 0,83% | 4.350,00 |
| 08.10.2026 | 24,03 | 24,15 | 23,78 | 23,98 | -0,62% | 4.206,00 |
| 07.10.2026 | 23,70 | 24,15 | 23,63 | 24,13 | 2,55% | 10.300,00 |
| 06.10.2026 | 23,45 | 23,63 | 23,28 | 23,53 | 0,11% | - |
| 05.10.2026 | 23,05 | 23,68 | 23,03 | 23,50 | 2,29% | - |
| 02.10.2026 | 23,18 | 23,33 | 22,85 | 22,98 | -1,82% | 8.701,00 |
| 01.10.2026 | 23,60 | 23,78 | 23,35 | 23,40 | -0,21% | 1.000,00 |
| 30.09.2026 | 23,35 | 23,53 | 23,28 | 23,45 | 1,63% | 602,00 |
| 29.09.2026 | 23,08 | 23,38 | 23,05 | 23,08 | -1,39% | 1.431,00 |
| 28.09.2026 | 23,30 | 23,58 | 23,30 | 23,40 | 0,65% | 8.570,00 |
| 25.09.2026 | 23,20 | 23,40 | 23,05 | 23,25 | -1,06% | 35.100,00 |
| 24.09.2026 | 23,70 | 23,85 | 23,45 | 23,50 | -1,47% | - |
| 23.09.2026 | 23,75 | 23,95 | 23,58 | 23,85 | -0,83% | 6.040,00 |
| 22.09.2026 | 23,75 | 24,20 | 23,68 | 24,05 | 1,16% | 50,00 |
| 21.09.2026 | 23,45 | 23,80 | 23,28 | 23,78 | 1,49% | - |
| 18.09.2026 | 23,45 | 23,55 | 23,30 | 23,43 | 0,97% | 5.440,00 |
| 17.09.2026 | 23,25 | 23,50 | 23,20 | 23,20 | -0,96% | - |
| 16.09.2026 | 23,40 | 23,55 | 23,23 | 23,43 | -0,11% | 1.418,00 |
| 15.09.2026 | 23,60 | 23,75 | 23,43 | 23,45 | -0,74% | 1.920,00 |
| 14.09.2026 | 23,45 | 23,78 | 23,33 | 23,63 | 1,18% | 4.900,00 |
| 11.09.2026 | 23,30 | 23,60 | 23,30 | 23,35 | 0,32% | - |
| 10.09.2026 | 23,20 | 23,30 | 23,00 | 23,28 | 0,32% | 29.140,00 |
| 09.09.2026 | 23,35 | 23,48 | 23,10 | 23,20 | -2,52% | 4.055,00 |
| 08.09.2026 | 23,73 | 23,98 | 23,63 | 23,80 | -0,42% | - |
| 07.09.2026 | 23,95 | 24,10 | 23,75 | 23,90 | -1,85% | 1.740,00 |
| 04.09.2026 | 24,23 | 24,43 | 24,15 | 24,35 | 2,10% | 360,00 |
| 03.09.2026 | 23,65 | 23,95 | 23,48 | 23,85 | -0,73% | 3.660,00 |
| 02.09.2026 | 23,85 | 24,18 | 23,73 | 24,03 | -0,10% | 15.902,00 |
| 01.09.2026 | 24,05 | 24,23 | 23,80 | 24,05 | -0,93% | 4.041,00 |
| 31.08.2026 | 24,50 | 24,75 | 24,28 | 24,28 | -2,12% | 5.400,00 |
| 28.08.2026 | 24,30 | 24,80 | 24,23 | 24,80 | 1,43% | 9.364,00 |
| 27.08.2026 | 24,58 | 24,83 | 24,30 | 24,45 | -0,91% | - |
| 26.08.2026 | 25,00 | 25,03 | 24,68 | 24,68 | -1,89% | 19.624,00 |
| 25.08.2026 | 24,88 | 25,15 | 24,70 | 25,15 | 0,40% | - |
| 24.08.2026 | 24,70 | 25,15 | 24,70 | 25,05 | -0,20% | 1.525,00 |
| 21.08.2026 | 25,13 | 25,33 | 24,98 | 25,10 | -0,40% | 12.661,00 |
| 20.08.2026 | 25,35 | 25,40 | 24,75 | 25,20 | 0,20% | 2.102,00 |
| 19.08.2026 | 24,70 | 25,18 | 24,53 | 25,15 | 1,11% | 9.460,00 |
| 18.08.2026 | 24,30 | 24,88 | 24,28 | 24,88 | 1,12% | - |
| 17.08.2026 | 25,20 | 25,20 | 24,55 | 24,60 | -2,09% | 1.920,00 |
| 14.08.2026 | 24,40 | 25,18 | 24,23 | 25,13 | -1,08% | 6.838,00 |
| 13.08.2026 | 27,33 | 27,60 | 25,05 | 25,40 | -6,79% | 6.640,00 |
| 12.08.2026 | 27,08 | 27,40 | 26,85 | 27,25 | -1,27% | 7.540,00 |
| 11.08.2026 | 28,03 | 28,15 | 27,50 | 27,60 | -4,83% | 2.170,00 |
| 10.08.2026 | 28,63 | 29,00 | 28,50 | 29,00 | 1,75% | 36.176,00 |
| 07.08.2026 | 28,08 | 28,53 | 28,08 | 28,50 | 0,00% | 10.000,00 |
| 06.08.2026 | 28,08 | 28,50 | 27,93 | 28,50 | 1,06% | 16.000,00 |
| 05.08.2026 | 28,58 | 28,75 | 28,15 | 28,20 | -1,40% | 3.110,00 |
| 04.08.2026 | 28,53 | 28,60 | 28,35 | 28,60 | -0,35% | 1.638,00 |
| 03.08.2026 | 28,48 | 28,80 | 28,40 | 28,70 | 0,17% | 1.225,00 |
| 31.07.2026 | 28,18 | 28,65 | 27,98 | 28,65 | 2,32% | - |
| 30.07.2026 | 28,40 | 28,70 | 27,65 | 28,00 | -0,53% | 1.656,00 |
| 29.07.2026 | 28,15 | 28,50 | 28,03 | 28,15 | 0,90% | 13.000,00 |
| 28.07.2026 | 27,45 | 28,30 | 27,35 | 27,90 | 2,57% | 2.035,00 |
| 27.07.2026 | 26,75 | 27,20 | 26,63 | 27,20 | 2,45% | 650,00 |
| 24.07.2026 | 26,35 | 26,75 | 26,18 | 26,55 | 0,38% | 2.025,00 |
| 23.07.2026 | 26,60 | 26,68 | 26,30 | 26,45 | 0,00% | 6.831,00 |
| 22.07.2026 | 26,45 | 26,65 | 26,33 | 26,45 | -0,94% | - |
| 21.07.2026 | 27,15 | 27,28 | 26,65 | 26,70 | -0,37% | 17.010,00 |
| 20.07.2026 | 26,50 | 26,95 | 26,50 | 26,80 | 3,47% | 860,00 |
| 17.07.2026 | 25,70 | 26,13 | 25,60 | 25,90 | 0,00% | 1.668,00 |
| 16.07.2026 | 26,18 | 26,23 | 25,80 | 25,90 | 1,37% | 432,00 |
| 15.07.2026 | 26,20 | 26,20 | 25,50 | 25,55 | 1,39% | - |
| 14.07.2026 | 25,40 | 25,65 | 25,20 | 25,20 | -0,79% | 9.100,00 |
| 13.07.2026 | 25,35 | 25,65 | 25,13 | 25,40 | 2,83% | - |
| 10.07.2026 | 24,68 | 25,00 | 24,53 | 24,70 | 1,75% | 11.341,00 |
| 09.07.2026 | 24,20 | 24,43 | 23,95 | 24,28 | 0,31% | - |
| 08.07.2026 | 24,05 | 24,40 | 23,78 | 24,20 | 4,31% | 5.401,00 |
| 07.07.2026 | 23,25 | 23,75 | 23,13 | 23,20 | -0,85% | - |
| 06.07.2026 | 23,48 | 23,60 | 23,25 | 23,40 | -1,06% | 2.070,00 |
| 03.07.2026 | 23,30 | 23,75 | 23,23 | 23,65 | 1,50% | 1.230,00 |
| 02.07.2026 | 23,10 | 23,35 | 22,85 | 23,30 | 0,76% | 4.929,00 |
| 01.07.2026 | 22,25 | 23,25 | 22,20 | 23,13 | 3,70% | 7.168,00 |
| 30.06.2026 | 22,03 | 22,43 | 22,00 | 22,30 | 0,90% | 5.453,00 |
| 29.06.2026 | 22,43 | 22,53 | 21,95 | 22,10 | -0,79% | 21.739,00 |
| 26.06.2026 | 21,63 | 22,35 | 21,50 | 22,28 | 0,68% | - |