27,350€
0,74%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 27,43 | 27,43 | 27,33 | 27,38 | 0,83% | - |
| 15.08.2025 | 27,10 | 27,20 | 26,40 | 27,15 | 0,00% | 4.578,00 |
| 14.08.2025 | 27,80 | 28,83 | 26,75 | 27,15 | -2,16% | 5.066,00 |
| 13.08.2025 | 27,50 | 28,08 | 27,43 | 27,75 | 0,73% | 1.284,00 |
| 12.08.2025 | 26,83 | 27,55 | 26,75 | 27,55 | 2,70% | 1.263,00 |
| 11.08.2025 | 27,03 | 27,15 | 26,70 | 26,83 | -0,92% | 276,00 |
| 08.08.2025 | 27,23 | 27,23 | 26,75 | 27,08 | -0,55% | 866,00 |
| 07.08.2025 | 26,90 | 27,43 | 26,90 | 27,23 | 1,21% | 1.174,00 |
| 06.08.2025 | 27,13 | 27,23 | 26,60 | 26,90 | -0,65% | 1.074,00 |
| 05.08.2025 | 27,35 | 27,35 | 27,05 | 27,08 | -0,91% | 253,00 |
| 04.08.2025 | 26,70 | 27,38 | 26,70 | 27,33 | 2,34% | 10.018,00 |
| 01.08.2025 | 27,60 | 27,75 | 26,53 | 26,70 | -3,26% | 2.426,00 |
| 31.07.2025 | 27,80 | 27,93 | 27,25 | 27,60 | -0,63% | 4.162,00 |
| 30.07.2025 | 27,95 | 28,33 | 27,68 | 27,78 | -0,63% | 1.816,00 |
| 29.07.2025 | 28,65 | 28,85 | 27,90 | 27,95 | -2,27% | 2.183,00 |
| 28.07.2025 | 28,23 | 28,93 | 28,23 | 28,60 | 1,42% | 2.171,00 |
| 25.07.2025 | 28,48 | 28,48 | 28,10 | 28,20 | -0,97% | 1.722,00 |
| 24.07.2025 | 28,80 | 29,20 | 28,30 | 28,48 | -1,13% | 2.144,00 |
| 23.07.2025 | 29,25 | 29,43 | 28,80 | 28,80 | 0,00% | 5.803,00 |
| 22.07.2025 | 28,60 | 28,93 | 28,20 | 28,80 | 0,70% | 3.300,00 |
| 21.07.2025 | 29,20 | 29,20 | 28,48 | 28,60 | -2,05% | 399,00 |
| 18.07.2025 | 28,20 | 29,60 | 27,85 | 29,20 | 3,55% | 2.520,00 |
| 17.07.2025 | 27,20 | 28,30 | 27,15 | 28,20 | 3,49% | 950,00 |
| 16.07.2025 | 27,65 | 27,68 | 26,98 | 27,25 | -1,27% | 710,00 |
| 15.07.2025 | 26,40 | 27,73 | 26,40 | 27,60 | 4,64% | 1.265,00 |
| 14.07.2025 | 26,65 | 26,80 | 26,33 | 26,38 | -1,03% | 2.223,00 |
| 11.07.2025 | 26,73 | 27,45 | 26,55 | 26,65 | -0,19% | 1.873,00 |
| 10.07.2025 | 27,00 | 27,00 | 26,50 | 26,70 | -1,11% | 2.706,00 |
| 09.07.2025 | 27,90 | 27,90 | 26,88 | 27,00 | -3,05% | 5.461,00 |
| 08.07.2025 | 27,30 | 28,35 | 27,30 | 27,85 | 2,01% | 311,00 |
| 07.07.2025 | 27,13 | 27,73 | 26,95 | 27,30 | 0,65% | 1.044,00 |
| 04.07.2025 | 27,00 | 27,25 | 26,90 | 27,13 | -0,64% | 3.332,00 |
| 03.07.2025 | 27,70 | 27,70 | 27,00 | 27,30 | -0,82% | 2.829,00 |
| 02.07.2025 | 27,70 | 28,00 | 27,23 | 27,53 | -0,81% | 1.000,00 |
| 01.07.2025 | 27,70 | 28,00 | 27,28 | 27,75 | 0,18% | - |
| 30.06.2025 | 28,25 | 28,25 | 27,48 | 27,70 | -1,86% | - |
| 27.06.2025 | 28,40 | 28,48 | 28,15 | 28,23 | -0,79% | - |
| 26.06.2025 | 28,28 | 28,45 | 28,08 | 28,45 | 0,80% | - |
| 25.06.2025 | 28,08 | 28,75 | 28,08 | 28,23 | 0,44% | - |
| 24.06.2025 | 27,70 | 28,20 | 27,33 | 28,10 | 3,12% | 2.045,00 |
| 23.06.2025 | 27,30 | 27,73 | 27,10 | 27,25 | -0,27% | 162,00 |
| 20.06.2025 | 27,80 | 28,10 | 27,28 | 27,33 | -1,89% | 1.255,00 |
| 19.06.2025 | 28,30 | 28,30 | 27,50 | 27,85 | -1,59% | 3.065,00 |
| 18.06.2025 | 28,88 | 28,90 | 28,15 | 28,30 | -2,08% | 545,00 |
| 17.06.2025 | 28,95 | 29,30 | 28,78 | 28,90 | -0,17% | 1.447,00 |
| 16.06.2025 | 28,68 | 29,13 | 28,60 | 28,95 | 2,12% | 1.359,00 |
| 13.06.2025 | 29,05 | 29,05 | 28,25 | 28,35 | -2,41% | 898,00 |
| 12.06.2025 | 29,35 | 29,35 | 28,88 | 29,05 | -1,27% | 1.801,00 |
| 11.06.2025 | 29,60 | 30,15 | 29,33 | 29,43 | -0,59% | 1.707,00 |
| 10.06.2025 | 29,70 | 29,70 | 29,30 | 29,60 | -0,59% | 2.121,00 |
| 09.06.2025 | 29,05 | 30,05 | 29,05 | 29,78 | 2,50% | 359,00 |
| 06.06.2025 | 28,65 | 29,08 | 28,50 | 29,05 | 0,52% | 203,00 |
| 05.06.2025 | 29,20 | 29,43 | 28,68 | 28,90 | -0,77% | 440,00 |
| 04.06.2025 | 28,50 | 29,30 | 28,50 | 29,13 | 2,19% | 1.099,00 |
| 03.06.2025 | 28,68 | 28,83 | 28,38 | 28,50 | -0,61% | 537,00 |
| 02.06.2025 | 28,55 | 28,75 | 28,30 | 28,68 | 0,44% | 6.496,00 |
| 30.05.2025 | 28,93 | 29,10 | 28,30 | 28,55 | -1,30% | 1.729,00 |
| 29.05.2025 | 27,98 | 30,13 | 27,98 | 28,93 | 3,40% | 5.586,00 |
| 28.05.2025 | 28,73 | 28,80 | 27,95 | 27,98 | -2,53% | 3.136,00 |
| 27.05.2025 | 29,05 | 29,25 | 28,15 | 28,70 | -0,95% | 1.182,00 |
| 26.05.2025 | 29,35 | 29,35 | 28,95 | 28,98 | -1,28% | 6.564,00 |
| 23.05.2025 | 29,85 | 30,08 | 29,23 | 29,35 | -1,68% | 608,00 |
| 22.05.2025 | 29,75 | 30,10 | 29,55 | 29,85 | 0,34% | 84,00 |
| 21.05.2025 | 30,10 | 30,58 | 29,63 | 29,75 | -1,16% | 1.255,00 |
| 20.05.2025 | 29,95 | 30,60 | 29,95 | 30,10 | 0,67% | 1.706,00 |
| 19.05.2025 | 30,08 | 30,08 | 29,35 | 29,90 | -0,58% | 3.695,00 |
| 16.05.2025 | 30,75 | 30,75 | 29,88 | 30,08 | -2,20% | 611,00 |
| 15.05.2025 | 31,18 | 31,33 | 30,38 | 30,75 | -3,91% | 742,00 |
| 14.05.2025 | 33,30 | 33,30 | 31,80 | 32,00 | -3,90% | 2.764,00 |
| 13.05.2025 | 32,50 | 34,05 | 31,03 | 33,30 | 2,46% | 1.885,00 |
| 12.05.2025 | 30,13 | 32,65 | 30,13 | 32,50 | 8,06% | 8.358,00 |
| 09.05.2025 | 30,43 | 30,53 | 29,88 | 30,08 | -1,07% | 65,00 |
| 08.05.2025 | 29,93 | 30,65 | 29,80 | 30,40 | 1,50% | 477,00 |
| 07.05.2025 | 29,95 | 30,13 | 29,45 | 29,95 | 0,00% | 576,00 |
| 06.05.2025 | 30,10 | 30,30 | 29,58 | 29,95 | -0,50% | 215,00 |
| 05.05.2025 | 30,50 | 30,50 | 29,90 | 30,10 | -1,15% | 2.428,00 |
| 02.05.2025 | 28,80 | 30,65 | 28,80 | 30,45 | 5,73% | 531,00 |
| 30.04.2025 | 28,90 | 29,03 | 28,10 | 28,80 | -0,35% | 520,00 |
| 29.04.2025 | 28,65 | 29,50 | 28,65 | 28,90 | 0,96% | 2.107,00 |
| 28.04.2025 | 28,63 | 29,18 | 28,45 | 28,63 | 0,00% | 3.856,00 |
| 25.04.2025 | 28,50 | 28,80 | 27,85 | 28,63 | 0,26% | 2.423,00 |
| 24.04.2025 | 29,63 | 29,63 | 27,90 | 28,55 | -3,63% | 2.143,00 |
| 23.04.2025 | 29,48 | 30,60 | 29,48 | 29,63 | 0,51% | 2.477,00 |
| 22.04.2025 | 33,20 | 33,20 | 28,95 | 29,48 | -3,60% | 2.216,00 |
| 17.04.2025 | 33,20 | 33,20 | 30,58 | 30,58 | -1,61% | 786,00 |
| 16.04.2025 | 31,33 | 32,05 | 30,75 | 31,08 | -6,40% | 1.522,00 |
| 15.04.2025 | 33,28 | 33,43 | 32,90 | 33,20 | -1,34% | 342,00 |
| 14.04.2025 | 32,73 | 34,65 | 32,13 | 33,65 | 4,67% | 1.253,00 |
| 11.04.2025 | 32,60 | 33,43 | 30,98 | 32,15 | 1,18% | 1.338,00 |
| 10.04.2025 | 32,85 | 33,93 | 31,33 | 31,78 | -0,86% | 1.319,00 |
| 09.04.2025 | 30,15 | 32,58 | 29,60 | 32,05 | 6,21% | 1.739,00 |
| 08.04.2025 | 31,88 | 32,90 | 29,85 | 30,18 | -5,63% | 3.553,00 |
| 07.04.2025 | 30,38 | 33,70 | 29,65 | 31,98 | -5,05% | 6.835,00 |
| 04.04.2025 | 36,23 | 36,23 | 31,83 | 33,68 | -7,04% | 11.771,00 |
| 03.04.2025 | 38,30 | 38,30 | 34,93 | 36,23 | -4,29% | 2.389,00 |
| 02.04.2025 | 38,30 | 38,75 | 37,53 | 37,85 | -1,17% | 70,00 |
| 01.04.2025 | 38,40 | 39,58 | 38,05 | 38,30 | 0,66% | 50,00 |
| 31.03.2025 | 38,40 | 38,40 | 37,48 | 38,05 | -0,91% | 202,00 |
| 28.03.2025 | 39,80 | 39,80 | 38,33 | 38,40 | -3,46% | 714,00 |
| 27.03.2025 | 38,83 | 40,20 | 38,80 | 39,78 | 2,45% | 151,00 |