24,525€
1,13%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 24,60 | 24,65 | 24,45 | 24,50 | 1,03% | 430,00 |
| 12.03.2026 | 24,15 | 24,28 | 24,10 | 24,25 | 0,21% | 200,00 |
| 11.03.2026 | 23,85 | 24,23 | 23,78 | 24,20 | 1,26% | - |
| 10.03.2026 | 23,85 | 24,18 | 23,63 | 23,90 | 2,03% | 1.298,00 |
| 09.03.2026 | 23,38 | 23,45 | 23,08 | 23,43 | 2,85% | 1.200,00 |
| 06.03.2026 | 23,35 | 23,40 | 22,65 | 22,78 | 5,32% | 3.681,00 |
| 05.03.2026 | 21,50 | 22,33 | 21,13 | 21,63 | -0,80% | 6.312,00 |
| 04.03.2026 | 21,35 | 21,95 | 21,28 | 21,80 | -0,11% | 784,00 |
| 03.03.2026 | 22,33 | 22,33 | 21,80 | 21,83 | -2,57% | 63,00 |
| 02.03.2026 | 22,08 | 22,45 | 21,90 | 22,40 | -0,55% | 2.017,00 |
| 27.02.2026 | 22,60 | 22,80 | 22,43 | 22,53 | -0,88% | 99,00 |
| 26.02.2026 | 23,30 | 23,30 | 22,50 | 22,73 | -2,47% | 587,00 |
| 25.02.2026 | 23,10 | 23,33 | 23,05 | 23,30 | 0,32% | 2.245,00 |
| 24.02.2026 | 23,30 | 23,35 | 23,20 | 23,23 | 0,76% | - |
| 23.02.2026 | 23,38 | 23,60 | 23,00 | 23,05 | -0,65% | 719,00 |
| 20.02.2026 | 22,78 | 23,28 | 22,65 | 23,20 | -0,54% | 276,00 |
| 19.02.2026 | 23,28 | 23,33 | 23,28 | 23,33 | 0,00% | 40,00 |
| 18.02.2026 | 23,05 | 23,35 | 23,05 | 23,33 | 0,97% | 2.055,00 |
| 17.02.2026 | 22,93 | 23,20 | 22,80 | 23,10 | 0,87% | 264,00 |
| 16.02.2026 | 22,88 | 23,00 | 22,88 | 22,90 | -0,54% | 971,00 |
| 13.02.2026 | 22,80 | 23,05 | 22,65 | 23,03 | -1,50% | 383,00 |
| 12.02.2026 | 23,80 | 23,80 | 23,35 | 23,38 | -1,27% | - |
| 11.02.2026 | 23,68 | 23,78 | 23,53 | 23,68 | -1,56% | 575,00 |
| 10.02.2026 | 23,73 | 24,15 | 23,45 | 24,05 | 2,45% | 531,00 |
| 09.02.2026 | 23,35 | 23,73 | 23,18 | 23,48 | -0,74% | 1.765,00 |
| 06.02.2026 | 23,20 | 23,65 | 23,08 | 23,65 | 1,50% | 1.021,00 |
| 05.02.2026 | 23,35 | 23,68 | 23,13 | 23,30 | 0,65% | 521,00 |
| 04.02.2026 | 23,70 | 23,75 | 23,13 | 23,15 | -1,91% | 1.532,00 |
| 03.02.2026 | 23,85 | 24,25 | 23,50 | 23,60 | -1,67% | 1.121,00 |
| 02.02.2026 | 24,00 | 24,03 | 23,50 | 24,00 | -0,72% | 534,00 |
| 30.01.2026 | 24,30 | 24,40 | 24,00 | 24,18 | -0,51% | 589,00 |
| 29.01.2026 | 24,50 | 24,93 | 24,15 | 24,30 | -1,22% | 4.391,00 |
| 28.01.2026 | 24,63 | 24,85 | 24,23 | 24,60 | -0,10% | 2.418,00 |
| 27.01.2026 | 25,08 | 25,08 | 24,30 | 24,63 | -2,28% | 125,00 |
| 26.01.2026 | 25,28 | 25,28 | 24,88 | 25,20 | -0,49% | 5.337,00 |
| 23.01.2026 | 25,55 | 25,55 | 25,08 | 25,33 | -1,27% | 3.140,00 |
| 22.01.2026 | 24,85 | 25,68 | 24,85 | 25,65 | 2,81% | 858,00 |
| 21.01.2026 | 24,33 | 25,00 | 24,33 | 24,95 | 0,40% | 1.619,00 |
| 20.01.2026 | 24,93 | 24,95 | 24,80 | 24,85 | -0,30% | - |
| 19.01.2026 | 24,95 | 24,95 | 24,65 | 24,93 | -1,29% | 1.391,00 |
| 16.01.2026 | 25,35 | 25,35 | 25,00 | 25,25 | -0,59% | 2.805,00 |
| 15.01.2026 | 25,60 | 25,65 | 25,08 | 25,40 | -1,17% | 400,00 |
| 14.01.2026 | 25,68 | 25,90 | 25,25 | 25,70 | 0,19% | 768,00 |
| 13.01.2026 | 26,43 | 26,43 | 25,58 | 25,65 | -3,02% | 876,00 |
| 12.01.2026 | 25,30 | 26,55 | 25,30 | 26,45 | 4,24% | 2.966,00 |
| 09.01.2026 | 25,48 | 25,48 | 25,30 | 25,38 | -0,20% | 600,00 |
| 08.01.2026 | 24,85 | 25,45 | 24,40 | 25,43 | 2,52% | 2.100,00 |
| 07.01.2026 | 25,33 | 25,33 | 24,73 | 24,80 | -2,84% | 550,00 |
| 06.01.2026 | 25,30 | 25,60 | 25,25 | 25,53 | 0,39% | 153,00 |
| 05.01.2026 | 25,23 | 25,50 | 24,73 | 25,43 | 1,19% | 580,00 |
| 02.01.2026 | 24,88 | 25,40 | 24,75 | 25,13 | 1,82% | 765,00 |
| 30.12.2025 | 24,85 | 24,95 | 24,63 | 24,68 | -0,40% | 118,00 |
| 29.12.2025 | 24,98 | 24,98 | 24,43 | 24,78 | 0,92% | 1.015,00 |
| 23.12.2025 | 24,75 | 24,75 | 24,43 | 24,55 | -0,30% | 456,00 |
| 22.12.2025 | 24,70 | 24,70 | 24,48 | 24,63 | 0,10% | 463,00 |
| 19.12.2025 | 24,45 | 24,65 | 24,40 | 24,60 | -0,20% | 2.310,00 |
| 18.12.2025 | 24,35 | 24,80 | 24,35 | 24,65 | 0,10% | 148,00 |
| 17.12.2025 | 24,60 | 24,88 | 24,53 | 24,63 | 1,97% | 455,00 |
| 16.12.2025 | 24,58 | 24,58 | 24,08 | 24,15 | -2,13% | 66,00 |
| 15.12.2025 | 25,08 | 25,13 | 24,65 | 24,68 | -1,50% | 809,00 |
| 12.12.2025 | 25,15 | 25,48 | 25,00 | 25,05 | -0,20% | 905,00 |
| 11.12.2025 | 25,33 | 25,33 | 24,95 | 25,10 | -0,99% | 174,00 |
| 10.12.2025 | 25,30 | 25,50 | 25,30 | 25,35 | -0,49% | - |
| 09.12.2025 | 25,70 | 25,70 | 25,08 | 25,48 | -0,78% | 240,00 |
| 08.12.2025 | 25,78 | 25,80 | 25,58 | 25,68 | -0,58% | 686,00 |
| 05.12.2025 | 25,55 | 25,90 | 25,55 | 25,83 | 0,88% | - |
| 04.12.2025 | 25,60 | 25,60 | 25,40 | 25,60 | 0,29% | - |
| 03.12.2025 | 25,83 | 25,83 | 25,45 | 25,53 | -1,07% | - |
| 02.12.2025 | 25,83 | 25,83 | 25,55 | 25,80 | -0,19% | 93,00 |
| 01.12.2025 | 25,75 | 26,10 | 25,68 | 25,85 | 0,39% | 273,00 |
| 28.11.2025 | 25,73 | 26,00 | 25,65 | 25,75 | 0,19% | 706,00 |
| 27.11.2025 | 25,40 | 25,90 | 25,40 | 25,70 | 1,58% | 17,00 |
| 26.11.2025 | 25,20 | 25,68 | 25,08 | 25,30 | 0,20% | 72,00 |
| 25.11.2025 | 25,25 | 25,38 | 24,85 | 25,25 | -0,10% | 266,00 |
| 24.11.2025 | 24,63 | 25,33 | 24,63 | 25,28 | 0,80% | 1.843,00 |
| 21.11.2025 | 24,90 | 25,13 | 24,13 | 25,08 | 0,60% | 1.219,00 |
| 20.11.2025 | 25,08 | 25,55 | 24,80 | 24,93 | -0,80% | 159,00 |
| 19.11.2025 | 25,45 | 25,45 | 24,90 | 25,13 | -1,28% | 791,00 |
| 18.11.2025 | 25,53 | 25,58 | 25,00 | 25,45 | -0,78% | 1.335,00 |
| 17.11.2025 | 25,45 | 26,00 | 25,35 | 25,65 | 0,79% | 2.503,00 |
| 14.11.2025 | 26,43 | 26,43 | 25,03 | 25,45 | -2,86% | 2.353,00 |
| 13.11.2025 | 27,00 | 28,30 | 25,95 | 26,20 | -3,05% | 5.078,00 |
| 12.11.2025 | 27,30 | 27,83 | 26,98 | 27,03 | -1,55% | 1.632,00 |
| 11.11.2025 | 27,15 | 27,55 | 27,15 | 27,45 | 0,27% | 358,00 |
| 10.11.2025 | 27,70 | 27,78 | 27,20 | 27,38 | 1,20% | 2.954,00 |
| 07.11.2025 | 27,68 | 27,78 | 26,78 | 27,05 | -2,26% | 2.798,00 |
| 06.11.2025 | 27,90 | 28,58 | 27,63 | 27,68 | -0,90% | 1.524,00 |
| 05.11.2025 | 27,73 | 27,93 | 27,50 | 27,93 | -0,18% | 1.164,00 |
| 04.11.2025 | 28,45 | 28,45 | 27,45 | 27,98 | -2,10% | 3.628,00 |
| 03.11.2025 | 28,65 | 28,65 | 28,40 | 28,58 | -0,17% | 25,00 |
| 31.10.2025 | 28,95 | 28,98 | 28,30 | 28,63 | -0,95% | 344,00 |
| 30.10.2025 | 29,73 | 29,73 | 28,55 | 28,90 | -2,61% | 4.044,00 |
| 29.10.2025 | 29,60 | 30,18 | 28,93 | 29,68 | 0,17% | 1.339,00 |
| 28.10.2025 | 29,40 | 29,80 | 28,83 | 29,63 | 0,68% | 11.887,00 |
| 27.10.2025 | 28,55 | 29,53 | 28,55 | 29,43 | 2,62% | 1.243,00 |
| 24.10.2025 | 28,55 | 28,85 | 28,40 | 28,68 | 0,26% | 1.215,00 |
| 23.10.2025 | 27,98 | 28,93 | 27,98 | 28,60 | 1,87% | 1.806,00 |
| 22.10.2025 | 28,30 | 28,33 | 27,98 | 28,08 | -0,97% | 355,00 |
| 21.10.2025 | 29,00 | 29,00 | 28,20 | 28,35 | -2,41% | 306,00 |
| 20.10.2025 | 28,35 | 29,15 | 27,98 | 29,05 | 3,11% | 3.144,00 |