28,975€
-0,34%
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 | 28,60 | 28,95 | 28,60 | 28,95 | -0,17% | 560,00 |
| 05.06.2025 | 28,75 | 29,25 | 28,75 | 29,00 | -1,36% | 1.674,00 |
| 04.06.2025 | 28,70 | 29,40 | 28,60 | 29,40 | 3,52% | 4.268,00 |
| 03.06.2025 | 28,65 | 28,80 | 28,40 | 28,40 | -1,39% | 601,00 |
| 02.06.2025 | 28,20 | 28,80 | 28,20 | 28,80 | 0,17% | 1.945,00 |
| 30.05.2025 | 28,65 | 29,10 | 28,65 | 28,75 | -0,52% | 98,00 |
| 29.05.2025 | 29,30 | 29,90 | 28,90 | 28,90 | 1,94% | 762,00 |
| 28.05.2025 | 28,65 | 28,85 | 28,00 | 28,35 | -0,35% | 2.976,00 |
| 27.05.2025 | 27,80 | 29,25 | 27,80 | 28,45 | -1,90% | 5.267,00 |
| 26.05.2025 | 29,30 | 29,35 | 29,00 | 29,00 | -1,36% | 1.372,00 |
| 23.05.2025 | 29,70 | 29,90 | 29,35 | 29,40 | -1,67% | 1.246,00 |
| 22.05.2025 | 29,85 | 29,95 | 29,80 | 29,90 | 0,50% | 233,00 |
| 21.05.2025 | 30,25 | 30,40 | 29,75 | 29,75 | -1,49% | 1.592,00 |
| 20.05.2025 | 30,20 | 30,70 | 30,20 | 30,20 | 1,00% | 3.447,00 |
| 19.05.2025 | 29,85 | 29,90 | 29,40 | 29,90 | -0,66% | 1.110,00 |
| 16.05.2025 | 30,40 | 30,45 | 29,75 | 30,10 | -0,99% | 2.359,00 |
| 15.05.2025 | 31,30 | 31,30 | 30,40 | 30,40 | -5,74% | 2.602,00 |
| 14.05.2025 | 32,80 | 32,90 | 32,00 | 32,25 | -3,44% | 1.223,00 |
| 13.05.2025 | 31,75 | 33,95 | 31,40 | 33,40 | 3,73% | 3.455,00 |
| 12.05.2025 | 31,20 | 32,90 | 31,20 | 32,20 | 6,45% | 12.560,00 |
| 09.05.2025 | 30,05 | 30,50 | 30,05 | 30,25 | -0,98% | 2.070,00 |
| 08.05.2025 | 30,10 | 30,55 | 29,85 | 30,55 | 2,17% | 5.413,00 |
| 07.05.2025 | 29,90 | 29,90 | 29,45 | 29,90 | -0,66% | 1.374,00 |
| 06.05.2025 | 29,85 | 30,10 | 29,85 | 30,10 | -0,99% | 810,00 |
| 05.05.2025 | 30,35 | 30,40 | 30,00 | 30,40 | 1,50% | 1.749,00 |
| 02.05.2025 | 30,00 | 30,30 | 29,90 | 29,95 | 5,09% | 6.899,00 |
| 30.04.2025 | 28,90 | 28,95 | 28,05 | 28,50 | -2,06% | 1.803,00 |
| 29.04.2025 | 29,55 | 29,55 | 29,00 | 29,10 | 2,28% | 1.087,00 |
| 28.04.2025 | 28,65 | 29,10 | 28,45 | 28,45 | -0,70% | 2.407,00 |
| 25.04.2025 | 28,55 | 28,70 | 28,00 | 28,65 | 0,53% | 2.013,00 |
| 24.04.2025 | 28,15 | 28,60 | 28,10 | 28,50 | -4,36% | 2.035,00 |
| 23.04.2025 | 30,00 | 30,20 | 29,80 | 29,80 | 0,17% | 15.520,00 |
| 22.04.2025 | 29,15 | 29,75 | 29,15 | 29,75 | -2,78% | 1.536,00 |
| 17.04.2025 | 31,65 | 31,65 | 30,35 | 30,60 | -0,97% | 2.475,00 |
| 16.04.2025 | 31,35 | 32,10 | 30,90 | 30,90 | -7,21% | 3.833,00 |
| 15.04.2025 | 33,25 | 33,30 | 33,10 | 33,30 | -2,06% | 622,00 |
| 14.04.2025 | 33,30 | 34,00 | 33,10 | 34,00 | 7,26% | 1.501,00 |
| 11.04.2025 | 33,40 | 33,40 | 31,70 | 31,70 | -3,94% | 2.181,00 |
| 10.04.2025 | 33,50 | 33,50 | 32,00 | 33,00 | 0,76% | 2.879,00 |
| 09.04.2025 | 31,60 | 32,90 | 29,75 | 32,75 | 7,20% | 4.060,00 |
| 08.04.2025 | 31,75 | 32,80 | 30,55 | 30,55 | -4,53% | 5.473,00 |
| 07.04.2025 | 30,15 | 33,00 | 29,50 | 32,00 | -3,90% | 4.891,00 |
| 04.04.2025 | 35,45 | 35,90 | 32,45 | 33,30 | -7,50% | 3.023,00 |
| 03.04.2025 | 35,80 | 36,10 | 35,00 | 36,00 | -4,89% | 2.792,00 |
| 02.04.2025 | 38,75 | 38,75 | 37,45 | 37,85 | -1,69% | 11.540,00 |
| 01.04.2025 | 38,55 | 38,55 | 38,45 | 38,50 | 2,12% | 129,00 |
| 31.03.2025 | 38,10 | 38,10 | 37,70 | 37,70 | -1,69% | 1.349,00 |
| 28.03.2025 | 39,25 | 39,25 | 38,30 | 38,35 | -2,79% | 1.385,00 |
| 27.03.2025 | 39,40 | 39,45 | 39,25 | 39,45 | 2,47% | 120,00 |
| 26.03.2025 | 39,15 | 39,25 | 38,50 | 38,50 | -0,65% | 1.550,00 |
| 25.03.2025 | 38,70 | 38,75 | 38,40 | 38,75 | -0,64% | 1.234,00 |
| 24.03.2025 | 39,20 | 39,60 | 39,00 | 39,00 | 0,00% | 1.972,00 |
| 21.03.2025 | 38,90 | 39,00 | 38,85 | 39,00 | -0,38% | 172,00 |
| 20.03.2025 | 39,50 | 39,85 | 39,10 | 39,15 | -4,16% | 1.949,00 |
| 19.03.2025 | 41,70 | 41,80 | 40,85 | 40,85 | -2,04% | 650,00 |
| 18.03.2025 | 41,15 | 41,70 | 40,85 | 41,70 | 0,00% | 415,00 |
| 17.03.2025 | 40,30 | 41,70 | 39,75 | 41,70 | 5,70% | 1.554,00 |
| 14.03.2025 | 39,30 | 39,90 | 39,20 | 39,45 | 1,94% | 2.023,00 |
| 13.03.2025 | 37,20 | 38,70 | 37,20 | 38,70 | 6,03% | 930,00 |
| 12.03.2025 | 36,90 | 37,25 | 35,50 | 36,50 | -2,41% | 20.411,00 |
| 11.03.2025 | 37,60 | 38,15 | 37,10 | 37,40 | -0,53% | 2.027,00 |
| 10.03.2025 | 38,95 | 38,95 | 37,00 | 37,60 | -4,20% | 2.701,00 |
| 07.03.2025 | 40,60 | 40,60 | 39,00 | 39,25 | -3,21% | 3.153,00 |
| 06.03.2025 | 42,50 | 44,50 | 39,80 | 40,55 | -0,49% | 10.191,00 |
| 05.03.2025 | 39,80 | 40,75 | 39,80 | 40,75 | 5,03% | 2.266,00 |
| 04.03.2025 | 39,30 | 39,40 | 38,35 | 38,80 | 1,57% | 1.811,00 |
| 03.03.2025 | 39,20 | 39,60 | 38,20 | 38,20 | -5,21% | 1.303,00 |
| 28.02.2025 | 39,40 | 40,30 | 39,40 | 40,30 | -3,01% | 1.052,00 |
| 27.02.2025 | 41,50 | 41,65 | 40,20 | 41,55 | 2,59% | 3.188,00 |
| 26.02.2025 | 41,15 | 41,25 | 40,50 | 40,50 | 4,92% | 5.151,00 |
| 25.02.2025 | 38,20 | 38,60 | 38,00 | 38,60 | 2,80% | 1.336,00 |
| 24.02.2025 | 39,80 | 40,00 | 37,00 | 37,55 | -8,75% | 7.370,00 |
| 21.02.2025 | 39,15 | 41,55 | 39,15 | 41,15 | 4,84% | 10.357,00 |
| 20.02.2025 | 38,10 | 40,40 | 37,75 | 39,25 | 4,11% | 2.744,00 |
| 19.02.2025 | 38,00 | 38,00 | 37,50 | 37,70 | 0,80% | 1.842,00 |
| 18.02.2025 | 38,35 | 38,85 | 37,00 | 37,40 | -3,98% | 3.181,00 |
| 17.02.2025 | 38,95 | 38,95 | 38,35 | 38,95 | -1,39% | 2.784,00 |
| 14.02.2025 | 39,25 | 40,00 | 39,25 | 39,50 | 5,33% | 2.615,00 |
| 13.02.2025 | 38,40 | 38,40 | 36,90 | 37,50 | -1,96% | 8.093,00 |
| 12.02.2025 | 38,35 | 38,80 | 37,75 | 38,25 | -2,42% | 6.018,00 |
| 11.02.2025 | 39,70 | 40,00 | 39,10 | 39,20 | -3,45% | 1.936,00 |
| 10.02.2025 | 40,20 | 40,60 | 39,55 | 40,60 | 4,37% | 2.148,00 |
| 07.02.2025 | 38,50 | 39,65 | 38,45 | 38,90 | 0,26% | 3.461,00 |
| 06.02.2025 | 38,70 | 39,15 | 38,50 | 38,80 | 1,97% | 1.216,00 |
| 05.02.2025 | 38,40 | 38,70 | 38,05 | 38,05 | -4,76% | 2.227,00 |
| 04.02.2025 | 39,90 | 40,35 | 39,90 | 39,95 | 0,38% | 1.787,00 |
| 03.02.2025 | 37,65 | 39,80 | 37,65 | 39,80 | 1,40% | 3.937,00 |
| 31.01.2025 | 40,95 | 40,95 | 39,25 | 39,25 | -3,09% | 2.139,00 |
| 30.01.2025 | 38,55 | 40,50 | 38,55 | 40,50 | 3,85% | 17.096,00 |
| 29.01.2025 | 39,50 | 39,70 | 39,00 | 39,00 | -1,39% | 4.106,00 |
| 28.01.2025 | 38,75 | 39,55 | 38,30 | 39,55 | 2,20% | 1.810,00 |
| 27.01.2025 | 38,45 | 38,80 | 38,00 | 38,70 | 0,26% | 2.677,00 |
| 24.01.2025 | 38,10 | 38,60 | 37,80 | 38,60 | 4,75% | 2.300,00 |
| 23.01.2025 | 37,20 | 37,25 | 36,85 | 36,85 | -1,47% | 811,00 |
| 22.01.2025 | 37,30 | 37,95 | 37,20 | 37,40 | 0,27% | 1.465,00 |
| 21.01.2025 | 39,20 | 39,20 | 36,90 | 37,30 | -3,49% | 4.024,00 |
| 20.01.2025 | 38,90 | 38,90 | 38,05 | 38,65 | 4,18% | 7.850,00 |
| 17.01.2025 | 35,20 | 37,60 | 35,20 | 37,10 | 7,23% | 6.051,00 |
| 16.01.2025 | 34,80 | 34,80 | 34,60 | 34,60 | 1,02% | 950,00 |
| 15.01.2025 | 34,05 | 34,50 | 33,90 | 34,25 | 0,29% | 1.194,00 |