24,825€
-2,36%
Echtzeit-Aktienkurs JD.com
Bid:
Ask:
Aktienkurse zur JD.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,85 | 24,95 | 24,65 | 24,83 | -2,36% | 203,00 |
| 11.11.2026 | 25,45 | 25,53 | 25,33 | 25,43 | 0,59% | - |
| 10.11.2026 | 25,20 | 25,65 | 25,20 | 25,28 | -1,75% | - |
| 09.11.2026 | 25,75 | 25,80 | 25,60 | 25,73 | -1,72% | - |
| 06.11.2026 | 25,90 | 26,28 | 25,70 | 26,18 | 1,75% | 118,00 |
| 05.11.2026 | 25,70 | 25,85 | 25,53 | 25,73 | 4,57% | 223,00 |
| 04.11.2026 | 24,15 | 24,63 | 24,05 | 24,60 | 0,51% | 700,00 |
| 03.11.2026 | 24,35 | 24,50 | 24,23 | 24,48 | 3,71% | 210,00 |
| 02.11.2026 | 23,25 | 23,65 | 23,00 | 23,60 | 2,72% | 1,00 |
| 30.10.2026 | 23,05 | 23,15 | 22,78 | 22,98 | 0,88% | - |
| 29.10.2026 | 22,73 | 22,83 | 22,58 | 22,78 | -0,11% | - |
| 28.10.2026 | 22,75 | 23,10 | 22,73 | 22,80 | 0,44% | - |
| 27.10.2026 | 22,50 | 22,73 | 22,45 | 22,70 | 0,44% | 80,00 |
| 26.10.2026 | 22,65 | 22,83 | 22,48 | 22,60 | -1,31% | 307,00 |
| 23.10.2026 | 22,83 | 22,95 | 22,80 | 22,90 | -0,11% | - |
| 22.10.2026 | 22,23 | 23,08 | 22,20 | 22,93 | 0,11% | 51,00 |
| 21.10.2026 | 23,50 | 23,70 | 22,83 | 22,90 | -3,68% | 8,00 |
| 20.10.2026 | 23,70 | 23,78 | 23,60 | 23,78 | -1,76% | - |
| 19.10.2026 | 24,03 | 24,23 | 24,03 | 24,20 | 0,52% | 60,00 |
| 16.10.2026 | 24,38 | 24,40 | 23,98 | 24,08 | -0,52% | 2.081,00 |
| 15.10.2026 | 23,80 | 24,30 | 23,73 | 24,20 | -0,10% | 330,00 |
| 14.10.2026 | 24,23 | 24,45 | 24,10 | 24,23 | 1,79% | - |
| 13.10.2026 | 23,95 | 24,05 | 23,75 | 23,80 | -0,94% | 326,00 |
| 12.10.2026 | 24,08 | 24,75 | 23,98 | 24,03 | -0,10% | 2.040,00 |
| 09.10.2026 | 23,90 | 24,10 | 23,85 | 24,05 | 1,05% | - |
| 08.10.2026 | 24,05 | 24,15 | 23,78 | 23,80 | -0,63% | - |
| 07.10.2026 | 23,73 | 23,98 | 23,63 | 23,95 | 2,02% | 5,00 |
| 06.10.2026 | 23,45 | 23,58 | 23,35 | 23,48 | -0,11% | 101,00 |
| 05.10.2026 | 23,05 | 23,55 | 23,03 | 23,50 | 1,84% | 992,00 |
| 02.10.2026 | 23,15 | 23,35 | 23,00 | 23,08 | -1,81% | 3.269,00 |
| 01.10.2026 | 23,20 | 23,63 | 23,20 | 23,50 | 0,43% | - |
| 30.09.2026 | 23,45 | 23,48 | 23,30 | 23,40 | 0,21% | 51,00 |
| 29.09.2026 | 23,00 | 23,38 | 22,95 | 23,35 | -0,43% | - |
| 28.09.2026 | 23,40 | 23,50 | 23,33 | 23,45 | 0,75% | - |
| 25.09.2026 | 23,05 | 23,35 | 23,03 | 23,28 | -1,27% | 2.411,00 |
| 24.09.2026 | 23,68 | 23,85 | 23,48 | 23,58 | -0,84% | - |
| 23.09.2026 | 23,70 | 23,88 | 23,60 | 23,78 | -1,25% | 80,00 |
| 22.09.2026 | 23,65 | 24,10 | 23,60 | 24,08 | 2,56% | 80,00 |
| 21.09.2026 | 23,40 | 23,53 | 23,30 | 23,48 | 0,00% | 450,00 |
| 18.09.2026 | 23,35 | 23,53 | 23,30 | 23,48 | 0,32% | - |
| 17.09.2026 | 23,30 | 23,50 | 23,15 | 23,40 | 0,11% | 1.000,00 |
| 16.09.2026 | 23,23 | 23,58 | 23,23 | 23,38 | -0,95% | - |
| 15.09.2026 | 23,60 | 23,65 | 23,53 | 23,60 | 0,64% | - |
| 14.09.2026 | 23,43 | 23,48 | 23,35 | 23,45 | -0,21% | - |
| 11.09.2026 | 23,25 | 23,53 | 23,20 | 23,50 | 1,08% | 88,00 |
| 10.09.2026 | 23,00 | 23,28 | 22,98 | 23,25 | -0,32% | 2.000,00 |
| 09.09.2026 | 23,38 | 23,48 | 23,15 | 23,33 | -2,61% | 5.196,00 |
| 08.09.2026 | 23,65 | 24,00 | 23,63 | 23,95 | 0,95% | - |
| 07.09.2026 | 24,35 | 24,35 | 23,73 | 23,73 | -1,86% | 3.480,00 |
| 04.09.2026 | 24,23 | 24,43 | 24,15 | 24,18 | 1,36% | - |
| 03.09.2026 | 23,65 | 23,88 | 23,45 | 23,85 | -0,31% | 4.004,00 |
| 02.09.2026 | 23,70 | 24,05 | 23,65 | 23,93 | -1,14% | 300,00 |
| 01.09.2026 | 24,00 | 24,20 | 23,80 | 24,20 | -1,93% | 2.152,00 |
| 31.08.2026 | 24,40 | 24,70 | 24,40 | 24,68 | 0,92% | 166,00 |
| 28.08.2026 | 24,30 | 24,50 | 24,15 | 24,45 | -0,61% | 2.233,00 |
| 27.08.2026 | 24,50 | 24,78 | 24,45 | 24,60 | -0,51% | 294,00 |
| 26.08.2026 | 24,85 | 24,98 | 24,70 | 24,73 | -0,40% | 2.190,00 |
| 25.08.2026 | 24,73 | 25,03 | 24,70 | 24,83 | -0,50% | 341,00 |
| 24.08.2026 | 24,65 | 25,18 | 24,65 | 24,95 | -1,09% | - |
| 21.08.2026 | 25,13 | 25,33 | 24,98 | 25,23 | 1,00% | 212,00 |
| 20.08.2026 | 25,33 | 25,43 | 24,90 | 24,98 | -0,20% | 537,00 |
| 19.08.2026 | 24,73 | 25,10 | 24,58 | 25,03 | 1,62% | 105,00 |
| 18.08.2026 | 24,35 | 24,65 | 24,25 | 24,63 | -0,10% | 1,00 |
| 17.08.2026 | 25,05 | 25,18 | 24,55 | 24,65 | -1,79% | 493,00 |
| 14.08.2026 | 24,30 | 25,18 | 24,13 | 25,10 | -1,18% | 613,00 |
| 13.08.2026 | 27,38 | 27,53 | 25,13 | 25,40 | -6,01% | 1.841,00 |
| 12.08.2026 | 27,05 | 27,28 | 26,85 | 27,03 | -2,88% | 5,00 |
| 11.08.2026 | 28,05 | 28,13 | 27,68 | 27,83 | -3,64% | 53,00 |
| 10.08.2026 | 28,73 | 28,90 | 28,50 | 28,88 | 2,12% | 289,00 |
| 07.08.2026 | 28,10 | 28,28 | 28,00 | 28,28 | 0,44% | 201,00 |
| 06.08.2026 | 28,08 | 28,20 | 27,98 | 28,15 | -0,18% | 97,00 |
| 05.08.2026 | 28,55 | 28,75 | 28,10 | 28,20 | -1,05% | 101,00 |
| 04.08.2026 | 28,45 | 28,63 | 28,38 | 28,50 | -0,61% | 100,00 |
| 03.08.2026 | 28,65 | 28,80 | 28,43 | 28,68 | 2,14% | 322,00 |
| 31.07.2026 | 28,33 | 28,33 | 28,00 | 28,08 | -2,26% | 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% | - |