28,400€
-1,13%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 28,33 | 28,33 | 28,00 | 28,10 | -2,18% | 167,00 |
| 30.07.2026 | 28,55 | 28,78 | 28,45 | 28,73 | 1,59% | 6,00 |
| 29.07.2026 | 28,30 | 28,40 | 27,98 | 28,28 | 2,08% | 646,00 |
| 28.07.2026 | 27,50 | 27,88 | 27,45 | 27,70 | 3,45% | 2.352,00 |
| 27.07.2026 | 26,73 | 26,83 | 26,53 | 26,78 | 1,42% | 5,00 |
| 24.07.2026 | 26,38 | 26,45 | 26,23 | 26,40 | -0,75% | - |
| 23.07.2026 | 26,65 | 26,75 | 26,60 | 26,60 | 0,38% | - |
| 22.07.2026 | 26,45 | 26,55 | 26,33 | 26,50 | -2,03% | 43,00 |
| 21.07.2026 | 27,23 | 27,35 | 27,00 | 27,05 | 1,31% | 385,00 |
| 20.07.2026 | 26,65 | 26,78 | 26,50 | 26,70 | 2,30% | 3.200,00 |
| 17.07.2026 | 25,90 | 26,13 | 25,63 | 26,10 | 0,77% | 111,00 |
| 16.07.2026 | 26,15 | 26,30 | 25,83 | 25,90 | 1,07% | 49,00 |
| 15.07.2026 | 25,70 | 26,15 | 25,60 | 25,63 | 0,10% | 603,00 |
| 14.07.2026 | 25,25 | 25,65 | 25,25 | 25,60 | 0,49% | 50,00 |
| 13.07.2026 | 25,10 | 25,60 | 25,05 | 25,48 | 2,62% | 40,00 |
| 10.07.2026 | 24,85 | 25,00 | 24,55 | 24,83 | 2,06% | 320,00 |
| 09.07.2026 | 24,10 | 24,33 | 23,98 | 24,33 | 1,57% | 102,00 |
| 08.07.2026 | 24,08 | 24,35 | 23,75 | 23,95 | 3,12% | 228,00 |
| 07.07.2026 | 23,18 | 23,78 | 23,08 | 23,23 | -0,85% | 2.286,00 |
| 06.07.2026 | 23,48 | 23,65 | 23,35 | 23,43 | -0,74% | 2.196,00 |
| 03.07.2026 | 23,35 | 23,75 | 23,15 | 23,60 | 2,61% | 50,00 |
| 02.07.2026 | 23,00 | 23,18 | 22,85 | 23,00 | -0,86% | 141,00 |
| 01.07.2026 | 22,33 | 23,23 | 22,23 | 23,20 | 4,86% | - |
| 30.06.2026 | 22,03 | 22,28 | 21,90 | 22,13 | -0,67% | 441,00 |
| 29.06.2026 | 22,50 | 22,63 | 22,05 | 22,28 | 3,01% | 231,00 |
| 26.06.2026 | 21,60 | 21,75 | 21,60 | 21,63 | -1,48% | - |
| 25.06.2026 | 22,10 | 22,28 | 21,93 | 21,95 | -3,30% | 3.411,00 |
| 24.06.2026 | 22,45 | 22,93 | 22,45 | 22,70 | -1,63% | 2.075,00 |
| 23.06.2026 | 22,85 | 23,15 | 22,75 | 23,08 | -3,05% | 4.570,00 |
| 22.06.2026 | 23,70 | 24,00 | 23,60 | 23,80 | -1,14% | - |
| 19.06.2026 | 24,05 | 24,13 | 24,00 | 24,08 | -0,31% | - |
| 18.06.2026 | 24,00 | 24,20 | 23,90 | 24,15 | -1,23% | 1,00 |
| 17.06.2026 | 24,40 | 24,50 | 24,33 | 24,45 | -0,41% | - |
| 16.06.2026 | 24,65 | 24,65 | 24,50 | 24,55 | -1,01% | - |
| 15.06.2026 | 24,70 | 24,93 | 24,60 | 24,80 | 0,10% | - |
| 12.06.2026 | 24,90 | 24,90 | 24,50 | 24,78 | 3,01% | - |
| 11.06.2026 | 23,85 | 24,30 | 23,73 | 24,05 | -3,12% | 1.546,00 |
| 10.06.2026 | 24,70 | 24,93 | 24,58 | 24,83 | -1,49% | - |
| 09.06.2026 | 25,05 | 25,25 | 25,00 | 25,20 | 0,20% | - |
| 08.06.2026 | 25,08 | 25,20 | 25,05 | 25,15 | 1,00% | 136,00 |
| 05.06.2026 | 25,15 | 25,63 | 24,88 | 24,90 | -1,19% | 115,00 |
| 04.06.2026 | 25,30 | 25,35 | 25,20 | 25,20 | -0,79% | - |
| 03.06.2026 | 25,30 | 25,48 | 25,25 | 25,40 | -2,50% | - |
| 02.06.2026 | 25,80 | 26,40 | 25,70 | 26,05 | 5,68% | 1.695,00 |
| 01.06.2026 | 24,60 | 24,75 | 24,50 | 24,65 | -0,30% | 131,00 |
| 29.05.2026 | 24,90 | 24,95 | 24,68 | 24,73 | -1,30% | 303,00 |
| 28.05.2026 | 25,68 | 25,68 | 24,68 | 25,05 | -0,99% | 489,00 |
| 27.05.2026 | 25,35 | 25,58 | 25,25 | 25,30 | -2,22% | 425,00 |
| 26.05.2026 | 25,95 | 26,15 | 25,80 | 25,88 | -2,27% | 3.260,00 |
| 25.05.2026 | 26,30 | 26,60 | 26,30 | 26,48 | 0,57% | - |
| 22.05.2026 | 26,85 | 26,90 | 25,93 | 26,33 | -3,48% | 880,00 |
| 21.05.2026 | 27,48 | 27,50 | 27,00 | 27,28 | -2,85% | 170,00 |
| 20.05.2026 | 28,03 | 28,30 | 27,88 | 28,08 | 0,81% | 63,00 |
| 19.05.2026 | 27,60 | 28,00 | 27,40 | 27,85 | 1,36% | 273,00 |
| 18.05.2026 | 27,53 | 27,93 | 27,40 | 27,48 | -1,52% | 120,00 |
| 15.05.2026 | 28,10 | 28,10 | 27,88 | 27,90 | -1,06% | - |
| 14.05.2026 | 28,70 | 28,80 | 28,18 | 28,20 | -2,76% | 700,00 |
| 13.05.2026 | 27,60 | 29,13 | 27,35 | 29,00 | 8,21% | 970,00 |
| 12.05.2026 | 25,85 | 27,20 | 25,65 | 26,80 | 4,18% | 876,00 |
| 11.05.2026 | 25,55 | 25,85 | 25,50 | 25,73 | 0,68% | - |
| 08.05.2026 | 25,65 | 25,80 | 25,48 | 25,55 | -0,78% | 230,00 |
| 07.05.2026 | 25,95 | 26,13 | 25,73 | 25,75 | -1,15% | 41,00 |
| 06.05.2026 | 25,35 | 26,05 | 25,05 | 26,05 | 1,96% | 2.547,00 |
| 05.05.2026 | 25,20 | 25,63 | 25,15 | 25,55 | -0,10% | 291,00 |
| 04.05.2026 | 25,45 | 25,58 | 25,40 | 25,58 | 0,39% | 707,00 |
| 30.04.2026 | 25,35 | 25,55 | 25,35 | 25,48 | -0,29% | - |
| 29.04.2026 | 25,50 | 25,73 | 25,50 | 25,55 | 1,59% | 116,00 |
| 28.04.2026 | 25,30 | 25,38 | 25,08 | 25,15 | -1,66% | 101,00 |
| 27.04.2026 | 25,45 | 25,65 | 25,28 | 25,58 | -0,87% | 165,00 |
| 24.04.2026 | 25,83 | 25,90 | 25,68 | 25,80 | -0,77% | 118,00 |
| 23.04.2026 | 25,95 | 26,00 | 25,90 | 26,00 | -0,38% | - |
| 22.04.2026 | 26,05 | 26,30 | 26,00 | 26,10 | 0,19% | 260,00 |
| 21.04.2026 | 26,53 | 26,80 | 25,95 | 26,05 | -1,88% | 3.143,00 |
| 20.04.2026 | 26,60 | 26,83 | 26,35 | 26,55 | -0,47% | 180,00 |
| 17.04.2026 | 26,35 | 26,73 | 26,35 | 26,68 | -0,47% | 482,00 |
| 16.04.2026 | 26,80 | 27,10 | 26,48 | 26,80 | 2,19% | 1.400,00 |
| 15.04.2026 | 26,35 | 26,38 | 26,00 | 26,23 | 1,16% | 148,00 |
| 14.04.2026 | 24,75 | 25,93 | 24,65 | 25,93 | 5,82% | 2.359,00 |
| 13.04.2026 | 24,33 | 24,58 | 24,25 | 24,50 | 0,51% | 1.549,00 |
| 10.04.2026 | 24,40 | 24,50 | 24,30 | 24,38 | 0,31% | - |
| 09.04.2026 | 24,50 | 24,58 | 24,28 | 24,30 | -3,28% | 331,00 |
| 08.04.2026 | 24,55 | 25,50 | 24,43 | 25,13 | 3,29% | 1.078,00 |
| 07.04.2026 | 24,70 | 24,75 | 24,28 | 24,33 | -0,82% | 89,00 |
| 02.04.2026 | 24,60 | 24,65 | 24,45 | 24,53 | -1,70% | - |
| 01.04.2026 | 24,90 | 25,10 | 24,80 | 24,95 | -0,70% | 79,00 |
| 31.03.2026 | 25,05 | 25,20 | 24,93 | 25,13 | -1,18% | 2,00 |
| 30.03.2026 | 25,15 | 25,45 | 25,03 | 25,43 | 1,70% | 770,00 |
| 27.03.2026 | 25,35 | 25,40 | 24,98 | 25,00 | -1,38% | - |
| 26.03.2026 | 25,15 | 25,60 | 24,93 | 25,35 | -1,46% | 337,00 |
| 25.03.2026 | 24,35 | 25,90 | 24,23 | 25,73 | 8,66% | 560,00 |
| 24.03.2026 | 23,25 | 23,75 | 23,25 | 23,68 | -0,11% | 292,00 |
| 23.03.2026 | 23,60 | 23,93 | 22,90 | 23,70 | 0,85% | 2.150,00 |
| 20.03.2026 | 23,70 | 24,20 | 23,40 | 23,50 | -2,69% | 112,00 |
| 19.03.2026 | 24,65 | 24,70 | 23,65 | 24,15 | -1,73% | 3.792,00 |
| 18.03.2026 | 25,05 | 25,18 | 24,55 | 24,58 | -0,71% | 595,00 |
| 17.03.2026 | 24,85 | 25,00 | 24,70 | 24,75 | -0,20% | 790,00 |
| 16.03.2026 | 24,85 | 25,50 | 24,65 | 24,80 | 0,10% | 1.829,00 |
| 13.03.2026 | 24,60 | 24,83 | 24,43 | 24,78 | 2,16% | 1.038,00 |
| 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% | - |