27,450€
1,67%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |