28,500€
0,71%
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 | 28,45 | 28,65 | 28,35 | 28,53 | 0,80% | 596,00 |
| 14.10.2025 | 28,30 | 28,50 | 27,95 | 28,30 | -2,58% | 2.837,00 |
| 13.10.2025 | 27,55 | 29,15 | 27,55 | 29,05 | 5,64% | 5.774,00 |
| 10.10.2025 | 29,80 | 29,80 | 26,95 | 27,50 | -7,09% | 3.377,00 |
| 09.10.2025 | 30,30 | 30,30 | 29,10 | 29,60 | -2,15% | 4.414,00 |
| 08.10.2025 | 29,60 | 30,35 | 29,50 | 30,25 | 0,83% | 5.326,00 |
| 07.10.2025 | 30,65 | 30,90 | 29,80 | 30,00 | -2,44% | 3.624,00 |
| 06.10.2025 | 30,50 | 30,75 | 30,10 | 30,75 | 2,50% | 3.987,00 |
| 03.10.2025 | 30,95 | 30,95 | 30,00 | 30,00 | -3,23% | 1.709,00 |
| 02.10.2025 | 31,30 | 31,65 | 30,80 | 31,00 | 0,32% | 3.693,00 |
| 01.10.2025 | 29,55 | 30,90 | 29,50 | 30,90 | 3,17% | 1.598,00 |
| 30.09.2025 | 29,75 | 30,50 | 29,75 | 29,95 | 0,00% | 4.666,00 |
| 29.09.2025 | 29,85 | 30,40 | 29,85 | 29,95 | 1,53% | 1.570,00 |
| 26.09.2025 | 29,75 | 30,20 | 29,25 | 29,50 | -2,64% | 2.182,00 |
| 25.09.2025 | 30,60 | 30,60 | 30,00 | 30,30 | 1,51% | 5.110,00 |
| 24.09.2025 | 28,65 | 30,40 | 28,65 | 29,85 | 6,61% | 8.726,00 |
| 23.09.2025 | 28,05 | 29,00 | 27,65 | 28,00 | -3,78% | 3.525,00 |
| 22.09.2025 | 29,90 | 29,90 | 29,00 | 29,10 | -3,00% | 4.616,00 |
| 19.09.2025 | 30,60 | 30,65 | 30,00 | 30,00 | 0,00% | 5.293,00 |
| 18.09.2025 | 30,10 | 30,25 | 29,00 | 30,00 | 0,33% | 11.819,00 |
| 17.09.2025 | 29,55 | 30,00 | 29,40 | 29,90 | 2,75% | 5.168,00 |
| 16.09.2025 | 28,00 | 29,15 | 28,00 | 29,10 | 1,39% | 3.165,00 |
| 15.09.2025 | 29,10 | 29,20 | 28,50 | 28,70 | -1,03% | 5.285,00 |
| 12.09.2025 | 29,25 | 29,50 | 28,75 | 29,00 | 1,05% | 3.699,00 |
| 10.09.2025 | 29,30 | 29,30 | 28,50 | 28,70 | 3,70% | 8.313,00 |
| 09.09.2025 | 27,73 | 27,83 | 27,63 | 27,68 | 2,69% | 1,00 |
| 08.09.2025 | 26,85 | 27,15 | 26,85 | 26,95 | 2,08% | 800,00 |
| 05.09.2025 | 26,70 | 26,90 | 26,40 | 26,40 | 0,76% | 1.702,00 |
| 04.09.2025 | 26,45 | 26,60 | 26,20 | 26,20 | -2,24% | 1.095,00 |
| 03.09.2025 | 26,70 | 26,85 | 26,55 | 26,80 | 1,13% | 1.113,00 |
| 02.09.2025 | 26,40 | 26,50 | 26,10 | 26,50 | -1,67% | 2.295,00 |
| 01.09.2025 | 26,75 | 26,95 | 26,75 | 26,95 | 1,70% | 1.785,00 |
| 29.08.2025 | 26,00 | 26,65 | 25,90 | 26,50 | 2,71% | 1.830,00 |
| 28.08.2025 | 25,80 | 26,00 | 25,45 | 25,80 | -3,01% | 3.035,00 |
| 27.08.2025 | 27,15 | 27,15 | 26,45 | 26,60 | -3,45% | 2.647,00 |
| 26.08.2025 | 27,70 | 27,90 | 27,45 | 27,55 | 0,36% | 2.170,00 |
| 25.08.2025 | 27,75 | 28,00 | 27,45 | 27,45 | 0,55% | 2.148,00 |
| 22.08.2025 | 26,75 | 27,30 | 26,70 | 27,30 | 1,49% | 2.135,00 |
| 21.08.2025 | 26,70 | 26,90 | 26,60 | 26,90 | -0,55% | 1.349,00 |
| 20.08.2025 | 27,10 | 27,10 | 26,55 | 27,05 | 0,56% | 1.000,00 |
| 19.08.2025 | 27,25 | 27,25 | 26,90 | 26,90 | -1,10% | 1.060,00 |
| 18.08.2025 | 27,70 | 27,70 | 27,20 | 27,20 | 0,74% | 4.319,00 |
| 15.08.2025 | 26,20 | 27,00 | 25,50 | 27,00 | -1,10% | 18.644,00 |
| 14.08.2025 | 27,80 | 29,10 | 26,95 | 27,30 | -1,62% | 3.688,00 |
| 13.08.2025 | 27,55 | 28,00 | 27,55 | 27,75 | 1,46% | 3.810,00 |
| 12.08.2025 | 26,90 | 27,35 | 26,85 | 27,35 | 2,43% | 1.245,00 |
| 11.08.2025 | 27,30 | 27,30 | 26,70 | 26,70 | -1,29% | 971,00 |
| 08.08.2025 | 27,00 | 27,25 | 26,85 | 27,05 | -0,92% | 334,00 |
| 07.08.2025 | 27,40 | 27,40 | 27,10 | 27,30 | 2,44% | 1.095,00 |
| 06.08.2025 | 27,50 | 27,50 | 26,65 | 26,65 | -2,38% | 833,00 |
| 05.08.2025 | 27,20 | 27,30 | 27,05 | 27,30 | 0,18% | 1.220,00 |
| 04.08.2025 | 27,05 | 27,25 | 26,90 | 27,25 | 2,06% | 1.956,00 |
| 01.08.2025 | 27,75 | 27,75 | 26,30 | 26,70 | -3,78% | 2.588,00 |
| 31.07.2025 | 27,60 | 27,95 | 27,40 | 27,75 | -0,89% | 3.093,00 |
| 30.07.2025 | 28,10 | 28,10 | 27,75 | 28,00 | -0,53% | 278,00 |
| 29.07.2025 | 28,50 | 28,75 | 28,15 | 28,15 | -2,60% | 1.820,00 |
| 28.07.2025 | 28,45 | 28,95 | 28,45 | 28,90 | 2,85% | 610,00 |
| 25.07.2025 | 28,70 | 28,70 | 28,10 | 28,10 | -1,40% | 171,00 |
| 24.07.2025 | 29,00 | 29,00 | 28,50 | 28,50 | -0,52% | 378,00 |
| 23.07.2025 | 29,20 | 29,35 | 28,65 | 28,65 | -1,21% | 757,00 |
| 22.07.2025 | 28,55 | 29,00 | 28,35 | 29,00 | 0,87% | 2.359,00 |
| 21.07.2025 | 29,00 | 29,00 | 28,65 | 28,75 | -0,86% | 647,00 |
| 18.07.2025 | 28,25 | 29,35 | 27,80 | 29,00 | 3,76% | 2.005,00 |
| 17.07.2025 | 27,35 | 27,95 | 27,35 | 27,95 | 1,82% | 515,00 |
| 16.07.2025 | 27,60 | 27,90 | 27,10 | 27,45 | -1,61% | 2.384,00 |
| 15.07.2025 | 27,05 | 27,90 | 27,00 | 27,90 | 5,08% | 765,00 |
| 14.07.2025 | 26,50 | 26,80 | 26,45 | 26,55 | -0,93% | 2.291,00 |
| 11.07.2025 | 27,40 | 27,40 | 26,55 | 26,80 | -0,19% | 585,00 |
| 10.07.2025 | 26,80 | 26,95 | 26,60 | 26,85 | 0,56% | 240,00 |
| 09.07.2025 | 27,50 | 27,50 | 26,70 | 26,70 | -5,32% | 2.252,00 |
| 08.07.2025 | 27,70 | 28,20 | 27,50 | 28,20 | 3,49% | 1.007,00 |
| 07.07.2025 | 27,05 | 27,60 | 27,00 | 27,25 | 0,00% | 2.401,00 |
| 04.07.2025 | 27,20 | 27,30 | 27,05 | 27,25 | 0,37% | 1.407,00 |
| 03.07.2025 | 27,30 | 27,35 | 27,05 | 27,15 | -1,27% | 749,00 |
| 02.07.2025 | 28,00 | 28,00 | 27,50 | 27,50 | -1,79% | 157,00 |
| 01.07.2025 | 27,65 | 28,00 | 27,35 | 28,00 | 1,63% | 1.296,00 |
| 30.06.2025 | 28,50 | 28,50 | 27,55 | 27,55 | -3,33% | 1.411,00 |
| 27.06.2025 | 28,40 | 28,50 | 28,10 | 28,50 | 1,42% | 575,00 |
| 26.06.2025 | 28,40 | 28,40 | 28,10 | 28,10 | -0,35% | 805,00 |
| 25.06.2025 | 28,45 | 28,60 | 28,20 | 28,20 | 0,36% | 1.416,00 |
| 24.06.2025 | 27,60 | 28,10 | 26,70 | 28,10 | 1,44% | 7.168,00 |
| 23.06.2025 | 27,45 | 27,70 | 27,45 | 27,70 | 0,91% | 880,00 |
| 20.06.2025 | 27,50 | 28,10 | 27,45 | 27,45 | -1,26% | 1.425,00 |
| 19.06.2025 | 27,50 | 27,80 | 27,50 | 27,80 | -1,07% | 700,00 |
| 18.06.2025 | 28,80 | 28,80 | 28,00 | 28,10 | -3,27% | 2.124,00 |
| 17.06.2025 | 28,75 | 29,05 | 28,75 | 29,05 | 0,69% | 450,00 |
| 16.06.2025 | 28,80 | 29,05 | 28,80 | 28,85 | 0,35% | 900,00 |
| 13.06.2025 | 28,50 | 28,75 | 28,50 | 28,75 | -1,54% | 80,00 |
| 12.06.2025 | 29,10 | 29,20 | 29,00 | 29,20 | -1,68% | 650,00 |
| 11.06.2025 | 29,85 | 29,85 | 29,70 | 29,70 | 0,34% | 530,00 |
| 10.06.2025 | 29,40 | 29,60 | 29,35 | 29,60 | 0,00% | 910,00 |
| 09.06.2025 | 29,90 | 30,00 | 29,60 | 29,60 | 2,25% | 840,00 |
| 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 |