40,525€
3,25%
Echtzeit-Aktienkurs JD.com
Bid:
Ask:
Aktienkurse zur JD.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 34,25 | 34,25 | 33,80 | 34,15 | 3,96% | 1.160,00 |
| 13.01.2025 | 32,45 | 32,85 | 32,20 | 32,85 | 1,39% | 1.276,00 |
| 10.01.2025 | 32,85 | 32,85 | 32,40 | 32,40 | -3,71% | 107,00 |
| 09.01.2025 | 34,00 | 34,00 | 33,25 | 33,65 | 0,60% | 1.655,00 |
| 08.01.2025 | 33,55 | 33,75 | 33,25 | 33,45 | -0,59% | 2.221,00 |
| 07.01.2025 | 33,40 | 34,15 | 33,40 | 33,65 | -0,30% | 975,00 |
| 06.01.2025 | 33,95 | 34,50 | 33,70 | 33,75 | -1,17% | 1.817,00 |
| 03.01.2025 | 33,35 | 34,15 | 33,35 | 34,15 | 1,94% | 1.475,00 |
| 02.01.2025 | 32,20 | 33,50 | 32,20 | 33,50 | 0,00% | 1.510,00 |
| 30.12.2024 | 33,30 | 33,50 | 33,30 | 33,50 | 0,45% | 70,00 |
| 27.12.2024 | 34,00 | 34,00 | 33,35 | 33,35 | -4,17% | 706,00 |
| 23.12.2024 | 34,30 | 34,80 | 34,30 | 34,80 | 2,35% | 1.047,00 |
| 20.12.2024 | 34,40 | 34,40 | 33,55 | 34,00 | -2,16% | 6.166,00 |
| 19.12.2024 | 35,05 | 35,35 | 34,75 | 34,75 | -2,66% | 470,00 |
| 18.12.2024 | 35,30 | 35,70 | 35,05 | 35,70 | -0,14% | 1.240,00 |
| 17.12.2024 | 34,90 | 35,75 | 34,75 | 35,75 | 2,73% | 2.310,00 |
| 16.12.2024 | 35,00 | 35,30 | 34,80 | 34,80 | -1,42% | 3.110,00 |
| 13.12.2024 | 35,60 | 35,70 | 35,30 | 35,30 | -0,42% | 1.804,00 |
| 12.12.2024 | 36,50 | 36,65 | 35,45 | 35,45 | -2,48% | 2.675,00 |
| 11.12.2024 | 36,60 | 36,85 | 36,30 | 36,35 | -4,09% | 1.635,00 |
| 10.12.2024 | 37,70 | 37,90 | 37,50 | 37,90 | -3,68% | 1.447,00 |
| 09.12.2024 | 35,10 | 40,05 | 35,10 | 39,35 | 11,32% | 4.948,00 |
| 06.12.2024 | 35,50 | 35,90 | 35,35 | 35,35 | 2,46% | 2.915,00 |
| 05.12.2024 | 34,50 | 34,65 | 34,35 | 34,50 | 1,17% | 1.710,00 |
| 04.12.2024 | 34,90 | 34,95 | 33,70 | 34,10 | -3,94% | 1.631,00 |
| 03.12.2024 | 35,70 | 35,70 | 35,20 | 35,50 | -0,28% | 1.830,00 |
| 02.12.2024 | 35,90 | 36,35 | 35,60 | 35,60 | 0,71% | 1.235,00 |
| 29.11.2024 | 35,00 | 35,35 | 35,00 | 35,35 | 0,00% | 1.114,00 |
| 28.11.2024 | 34,95 | 35,35 | 34,90 | 35,35 | 0,43% | 1.375,00 |
| 27.11.2024 | 34,35 | 35,20 | 34,35 | 35,20 | 3,83% | 3.113,00 |
| 26.11.2024 | 33,30 | 33,90 | 33,30 | 33,90 | 3,20% | 1.145,00 |
| 25.11.2024 | 33,40 | 33,40 | 32,45 | 32,85 | -2,67% | 884,00 |
| 22.11.2024 | 33,75 | 33,75 | 33,60 | 33,75 | -0,37% | 100,00 |
| 21.11.2024 | 33,65 | 33,90 | 33,20 | 33,88 | 0,37% | 189,00 |
| 20.11.2024 | 33,60 | 33,75 | 33,30 | 33,75 | 2,43% | 720,00 |
| 19.11.2024 | 33,20 | 33,25 | 32,75 | 32,95 | -1,93% | 125,00 |
| 18.11.2024 | 33,50 | 33,70 | 33,15 | 33,60 | 0,45% | 468,00 |
| 15.11.2024 | 32,20 | 33,45 | 32,05 | 33,45 | 4,86% | 1.588,00 |
| 14.11.2024 | 32,60 | 34,70 | 31,80 | 31,90 | -5,48% | 7.604,00 |
| 13.11.2024 | 34,10 | 34,70 | 33,75 | 33,75 | -1,75% | 2.147,00 |
| 12.11.2024 | 34,75 | 34,95 | 34,35 | 34,35 | -6,53% | 2.026,00 |
| 11.11.2024 | 36,50 | 36,75 | 36,30 | 36,75 | 1,10% | 1.353,00 |
| 08.11.2024 | 37,20 | 37,20 | 36,35 | 36,35 | -4,72% | 3.740,00 |
| 07.11.2024 | 36,40 | 38,15 | 36,40 | 38,15 | 6,42% | 1.367,00 |
| 06.11.2024 | 36,40 | 36,40 | 35,00 | 35,85 | -3,11% | 3.129,00 |
| 05.11.2024 | 37,25 | 37,40 | 37,00 | 37,00 | 0,82% | 940,00 |
| 04.11.2024 | 37,00 | 37,25 | 36,70 | 36,70 | -1,61% | 2.388,00 |
| 01.11.2024 | 37,40 | 37,60 | 37,25 | 37,30 | 0,27% | 1.330,00 |
| 31.10.2024 | 36,85 | 37,20 | 36,55 | 37,20 | -0,27% | 1.060,00 |
| 30.10.2024 | 37,35 | 37,35 | 36,95 | 37,30 | -3,12% | 947,00 |
| 29.10.2024 | 38,70 | 40,20 | 38,25 | 38,50 | -0,26% | 3.591,00 |
| 28.10.2024 | 37,40 | 38,70 | 37,25 | 38,60 | 3,76% | 3.890,00 |
| 25.10.2024 | 37,10 | 37,50 | 36,80 | 37,20 | 2,76% | 2.425,00 |
| 24.10.2024 | 36,85 | 36,90 | 36,00 | 36,20 | -2,95% | 1.721,00 |
| 23.10.2024 | 37,90 | 38,00 | 37,30 | 37,30 | -0,27% | 1.455,00 |
| 22.10.2024 | 36,60 | 37,40 | 36,30 | 37,40 | 1,63% | 2.180,00 |
| 21.10.2024 | 36,60 | 36,80 | 36,10 | 36,80 | 0,55% | 540,00 |
| 18.10.2024 | 37,10 | 38,10 | 36,60 | 36,60 | 2,95% | 4.307,00 |
| 17.10.2024 | 37,70 | 37,70 | 35,55 | 35,55 | -7,54% | 4.127,00 |
| 16.10.2024 | 36,95 | 38,45 | 36,65 | 38,45 | 4,20% | 2.135,00 |
| 15.10.2024 | 38,85 | 38,85 | 36,90 | 36,90 | -8,78% | 5.458,00 |
| 14.10.2024 | 40,15 | 40,80 | 39,65 | 40,45 | 2,15% | 3.410,00 |
| 11.10.2024 | 39,10 | 39,60 | 38,20 | 39,60 | -1,25% | 3.662,00 |
| 10.10.2024 | 39,90 | 40,10 | 39,00 | 40,10 | 1,39% | 2.724,00 |
| 09.10.2024 | 39,30 | 39,55 | 37,55 | 39,55 | -0,63% | 5.072,00 |
| 08.10.2024 | 39,40 | 40,70 | 37,25 | 39,80 | -4,56% | 6.415,00 |
| 07.10.2024 | 42,30 | 43,50 | 40,60 | 41,70 | -1,88% | 7.919,00 |
| 04.10.2024 | 42,10 | 43,00 | 42,00 | 42,50 | 5,72% | 6.606,00 |
| 03.10.2024 | 40,25 | 40,85 | 38,55 | 40,20 | -1,35% | 2.573,00 |
| 02.10.2024 | 42,60 | 43,50 | 39,70 | 40,75 | 5,30% | 9.455,00 |
| 01.10.2024 | 35,20 | 38,70 | 35,20 | 38,70 | 7,20% | 7.775,00 |
| 30.09.2024 | 39,00 | 39,25 | 35,90 | 36,10 | 1,55% | 20.457,00 |