29,050€
0,52%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2025 | 38,43 | 39,20 | 38,43 | 38,83 | 1,04% | 130,00 |
| 25.03.2025 | 39,38 | 39,43 | 38,25 | 38,43 | -2,41% | 189,00 |
| 24.03.2025 | 39,10 | 39,85 | 38,80 | 39,38 | 0,70% | 550,00 |
| 21.03.2025 | 39,58 | 39,58 | 38,55 | 39,10 | -1,20% | 750,00 |
| 20.03.2025 | 41,23 | 41,23 | 38,93 | 39,58 | -4,00% | 1.180,00 |
| 19.03.2025 | 41,08 | 41,83 | 40,60 | 41,23 | 0,37% | 1.449,00 |
| 18.03.2025 | 41,33 | 41,98 | 40,95 | 41,08 | -0,60% | 289,00 |
| 17.03.2025 | 39,65 | 41,48 | 39,65 | 41,33 | 4,22% | 4.129,00 |
| 14.03.2025 | 38,13 | 39,95 | 38,13 | 39,65 | 4,00% | 1.266,00 |
| 13.03.2025 | 37,03 | 38,80 | 36,95 | 38,13 | 3,04% | 2.286,00 |
| 12.03.2025 | 37,35 | 37,35 | 36,18 | 37,00 | -1,07% | 452,00 |
| 11.03.2025 | 37,50 | 38,25 | 37,00 | 37,40 | -0,20% | 4.356,00 |
| 10.03.2025 | 39,00 | 39,00 | 37,08 | 37,48 | -3,97% | 2.989,00 |
| 07.03.2025 | 40,75 | 41,15 | 38,50 | 39,03 | -4,23% | 517,00 |
| 06.03.2025 | 40,60 | 44,68 | 39,48 | 40,75 | 0,43% | 7.707,00 |
| 05.03.2025 | 39,53 | 40,68 | 39,00 | 40,58 | 5,12% | 1.012,00 |
| 04.03.2025 | 38,38 | 39,43 | 38,33 | 38,60 | 0,52% | 2.341,00 |
| 03.03.2025 | 40,35 | 40,35 | 38,18 | 38,40 | -4,83% | 769,00 |
| 28.02.2025 | 40,85 | 40,85 | 39,28 | 40,35 | -1,22% | 1.177,00 |
| 27.02.2025 | 40,58 | 41,75 | 40,35 | 40,85 | 0,68% | 1.425,00 |
| 26.02.2025 | 41,48 | 41,53 | 40,20 | 40,58 | 6,50% | 3.364,00 |
| 25.02.2025 | 37,70 | 38,60 | 37,70 | 38,10 | 1,13% | 2.038,00 |
| 24.02.2025 | 40,58 | 40,58 | 37,13 | 37,68 | -7,15% | 3.012,00 |
| 21.02.2025 | 39,23 | 41,63 | 38,68 | 40,58 | 3,44% | 2.746,00 |
| 20.02.2025 | 37,60 | 40,98 | 37,60 | 39,23 | 4,39% | 2.065,00 |
| 19.02.2025 | 37,23 | 38,05 | 37,00 | 37,58 | 0,87% | 1.437,00 |
| 18.02.2025 | 38,75 | 38,80 | 37,10 | 37,25 | -3,87% | 708,00 |
| 17.02.2025 | 39,45 | 39,45 | 38,48 | 38,75 | -1,77% | 1.665,00 |
| 14.02.2025 | 37,85 | 40,18 | 37,85 | 39,45 | 4,30% | 2.137,00 |
| 13.02.2025 | 37,83 | 39,20 | 36,60 | 37,83 | 0,00% | 3.216,00 |
| 12.02.2025 | 39,40 | 39,40 | 37,63 | 37,83 | -3,94% | 966,00 |
| 11.02.2025 | 40,93 | 40,93 | 39,05 | 39,38 | -3,85% | 1.985,00 |
| 10.02.2025 | 38,90 | 41,03 | 38,90 | 40,95 | 5,27% | 5.542,00 |
| 07.02.2025 | 38,50 | 39,83 | 38,30 | 38,90 | 1,04% | 1.800,00 |
| 06.02.2025 | 38,25 | 39,23 | 38,25 | 38,50 | 0,65% | 2.158,00 |
| 05.02.2025 | 39,65 | 39,65 | 38,10 | 38,25 | -3,53% | 1.306,00 |
| 04.02.2025 | 38,90 | 40,70 | 38,90 | 39,65 | 1,93% | 1.896,00 |
| 03.02.2025 | 39,05 | 39,73 | 37,63 | 38,90 | -0,89% | 2.427,00 |
| 31.01.2025 | 40,70 | 40,93 | 39,00 | 39,25 | -3,38% | 1.725,00 |
| 30.01.2025 | 38,70 | 40,70 | 38,38 | 40,63 | 4,97% | 995,00 |
| 29.01.2025 | 39,40 | 39,83 | 38,55 | 38,70 | -1,71% | 3.981,00 |
| 28.01.2025 | 38,45 | 39,43 | 38,20 | 39,38 | 2,41% | 502,00 |
| 27.01.2025 | 38,90 | 38,93 | 37,95 | 38,45 | -1,03% | 1.779,00 |
| 24.01.2025 | 37,20 | 38,88 | 37,20 | 38,85 | 4,58% | 955,00 |
| 23.01.2025 | 37,60 | 37,60 | 36,83 | 37,15 | -1,13% | 907,00 |
| 22.01.2025 | 37,00 | 38,20 | 37,00 | 37,58 | 1,69% | 928,00 |
| 21.01.2025 | 38,70 | 39,45 | 36,90 | 36,95 | -4,27% | 3.986,00 |
| 20.01.2025 | 38,05 | 39,10 | 38,05 | 38,60 | 1,51% | 4.180,00 |
| 17.01.2025 | 34,40 | 38,18 | 34,40 | 38,03 | 10,62% | 9.662,00 |
| 16.01.2025 | 34,40 | 34,98 | 34,35 | 34,38 | 0,00% | 1.609,00 |
| 15.01.2025 | 33,75 | 34,53 | 33,75 | 34,38 | 1,93% | 1.050,00 |