28,500€
0,53%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,33 | 28,75 | 28,25 | 28,45 | 0,35% | 3.135,00 |
| 14.10.2025 | 28,33 | 28,55 | 27,80 | 28,35 | -1,73% | 4.436,00 |
| 13.10.2025 | 27,43 | 29,00 | 27,43 | 28,85 | 6,07% | 2.315,00 |
| 10.10.2025 | 29,63 | 29,68 | 27,15 | 27,20 | -7,17% | 9.954,00 |
| 09.10.2025 | 30,10 | 30,28 | 29,18 | 29,30 | -2,25% | 16.704,00 |
| 08.10.2025 | 30,00 | 30,20 | 29,48 | 29,98 | -0,08% | 6.979,00 |
| 07.10.2025 | 30,70 | 31,00 | 29,75 | 30,00 | -2,44% | 3.769,00 |
| 06.10.2025 | 30,15 | 30,83 | 29,93 | 30,75 | 2,24% | 1.088,00 |
| 03.10.2025 | 30,65 | 31,00 | 29,90 | 30,08 | -2,59% | 6.720,00 |
| 02.10.2025 | 30,85 | 31,53 | 30,75 | 30,88 | 0,24% | 15.781,00 |
| 01.10.2025 | 29,78 | 30,90 | 29,30 | 30,80 | 1,90% | 3.751,00 |
| 30.09.2025 | 30,38 | 30,40 | 29,78 | 30,23 | -0,25% | 2.117,00 |
| 29.09.2025 | 29,45 | 30,40 | 29,45 | 30,30 | 1,68% | 6.817,00 |
| 26.09.2025 | 30,15 | 30,15 | 29,20 | 29,80 | -1,00% | 730,00 |
| 25.09.2025 | 29,65 | 30,73 | 29,40 | 30,10 | 1,69% | 9.447,00 |
| 24.09.2025 | 27,90 | 30,50 | 27,90 | 29,60 | 5,34% | 6.182,00 |
| 23.09.2025 | 28,80 | 28,95 | 27,85 | 28,10 | -2,43% | 4.916,00 |
| 22.09.2025 | 29,88 | 29,88 | 28,78 | 28,80 | -4,95% | 16.892,00 |
| 19.09.2025 | 30,43 | 30,63 | 30,10 | 30,30 | 0,83% | 7.023,00 |
| 18.09.2025 | 29,90 | 30,23 | 29,08 | 30,05 | 0,67% | 18.783,00 |
| 17.09.2025 | 29,25 | 30,10 | 29,10 | 29,85 | 2,14% | 7.917,00 |
| 16.09.2025 | 28,55 | 29,50 | 28,05 | 29,23 | 3,00% | 6.966,00 |
| 15.09.2025 | 28,73 | 29,23 | 28,38 | 28,38 | -3,49% | 4.489,00 |
| 12.09.2025 | 29,30 | 29,40 | 28,73 | 29,40 | 1,73% | 3.480,00 |
| 11.09.2025 | 28,50 | 29,03 | 28,43 | 28,90 | 1,31% | 1.260,00 |
| 10.09.2025 | 28,95 | 29,30 | 28,30 | 28,53 | -1,30% | 3.966,00 |
| 09.09.2025 | 27,95 | 28,95 | 27,50 | 28,90 | 4,24% | 1.359,00 |
| 08.09.2025 | 26,80 | 27,90 | 26,75 | 27,73 | 3,45% | 1.193,00 |
| 05.09.2025 | 26,55 | 26,93 | 26,40 | 26,80 | 0,94% | 4.992,00 |
| 04.09.2025 | 26,75 | 26,75 | 26,30 | 26,55 | -0,75% | 4.405,00 |
| 03.09.2025 | 26,63 | 26,90 | 26,38 | 26,75 | -1,29% | 2.367,00 |
| 02.09.2025 | 26,75 | 27,15 | 25,98 | 27,10 | 1,03% | 7.224,00 |
| 01.09.2025 | 26,55 | 26,95 | 26,53 | 26,83 | 1,04% | 1.819,00 |
| 29.08.2025 | 26,00 | 26,80 | 25,75 | 26,55 | 1,92% | 3.628,00 |
| 28.08.2025 | 26,50 | 26,50 | 25,43 | 26,05 | -1,88% | 6.106,00 |
| 27.08.2025 | 27,35 | 27,35 | 26,35 | 26,55 | -2,93% | 1.187,00 |
| 26.08.2025 | 27,55 | 27,93 | 27,28 | 27,35 | -0,73% | 1.919,00 |
| 25.08.2025 | 27,20 | 28,03 | 27,20 | 27,55 | 1,19% | 13.336,00 |
| 22.08.2025 | 26,58 | 27,30 | 26,53 | 27,23 | 1,40% | 6.178,00 |
| 21.08.2025 | 26,80 | 26,95 | 26,53 | 26,85 | 0,28% | 1.030,00 |
| 20.08.2025 | 26,80 | 27,05 | 26,58 | 26,78 | -0,09% | 847,00 |
| 19.08.2025 | 27,23 | 27,30 | 26,75 | 26,80 | -1,56% | 984,00 |
| 18.08.2025 | 27,43 | 27,78 | 27,15 | 27,23 | 0,28% | 2.212,00 |
| 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 |