23,200€
-1,69%
Echtzeit-Aktienkurs JD.com
Bid:
Ask:
Aktienkurse zur JD.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 23,30 | 23,30 | 23,00 | 23,05 | -2,33% | 95,00 |
| 08.09.2026 | 23,70 | 23,90 | 23,60 | 23,60 | 0,43% | 50,00 |
| 07.09.2026 | 24,05 | 24,05 | 23,50 | 23,50 | -2,49% | 362,00 |
| 04.09.2026 | 24,20 | 24,30 | 24,10 | 24,10 | 1,69% | 367,00 |
| 03.09.2026 | 23,55 | 23,70 | 23,40 | 23,70 | -1,04% | 1.250,00 |
| 02.09.2026 | 23,90 | 24,20 | 23,80 | 23,95 | 0,00% | 365,00 |
| 01.09.2026 | 24,10 | 24,10 | 23,90 | 23,95 | -1,84% | 250,00 |
| 31.08.2026 | 24,90 | 24,90 | 24,40 | 24,40 | -1,61% | 4.829,00 |
| 28.08.2026 | 24,30 | 24,80 | 24,30 | 24,80 | 2,27% | 619,00 |
| 27.08.2026 | 24,70 | 24,70 | 24,25 | 24,25 | -2,02% | 570,00 |
| 26.08.2026 | 25,00 | 25,10 | 24,60 | 24,75 | -0,60% | 5.241,00 |
| 25.08.2026 | 24,90 | 24,95 | 24,70 | 24,90 | 0,61% | 500,00 |
| 24.08.2026 | 24,90 | 25,15 | 24,75 | 24,75 | -1,79% | 1.700,00 |
| 21.08.2026 | 25,10 | 25,20 | 25,10 | 25,20 | 1,20% | 30,00 |
| 20.08.2026 | 25,30 | 25,30 | 24,90 | 24,90 | -0,40% | 2.600,00 |
| 19.08.2026 | 24,65 | 25,00 | 24,65 | 25,00 | 1,83% | 150,00 |
| 18.08.2026 | 24,50 | 24,55 | 24,50 | 24,55 | 0,00% | 600,00 |
| 17.08.2026 | 25,00 | 25,00 | 24,55 | 24,55 | -1,80% | 1.735,00 |
| 14.08.2026 | 24,30 | 25,25 | 24,30 | 25,00 | -1,19% | 1.866,00 |
| 13.08.2026 | 27,20 | 27,30 | 25,25 | 25,30 | -6,30% | 2.989,00 |
| 12.08.2026 | 27,20 | 27,20 | 27,00 | 27,00 | -3,05% | 1.662,00 |
| 11.08.2026 | 27,85 | 28,10 | 27,40 | 27,85 | -3,63% | 2.432,00 |
| 10.08.2026 | 28,45 | 28,90 | 28,40 | 28,90 | 2,66% | 1.090,00 |
| 07.08.2026 | 28,00 | 28,30 | 28,00 | 28,15 | -0,53% | 400,00 |
| 06.08.2026 | 27,85 | 28,30 | 27,85 | 28,30 | 0,18% | 1.677,00 |
| 05.08.2026 | 28,35 | 28,65 | 28,25 | 28,25 | 0,00% | 2.120,00 |
| 04.08.2026 | 28,30 | 28,55 | 28,25 | 28,25 | -1,40% | 869,00 |
| 03.08.2026 | 28,30 | 28,85 | 28,30 | 28,65 | 1,06% | 1.633,00 |
| 31.07.2026 | 28,05 | 28,35 | 27,70 | 28,35 | 2,53% | 702,00 |
| 30.07.2026 | 28,50 | 28,55 | 27,60 | 27,65 | -2,64% | 3.377,00 |
| 29.07.2026 | 27,85 | 28,40 | 27,85 | 28,40 | 2,71% | 2.053,00 |
| 28.07.2026 | 27,15 | 27,80 | 27,15 | 27,65 | 2,41% | 5.332,00 |
| 27.07.2026 | 26,50 | 27,25 | 26,50 | 27,00 | 2,86% | 2.215,00 |
| 24.07.2026 | 26,05 | 26,50 | 26,05 | 26,25 | -0,19% | 731,00 |
| 23.07.2026 | 26,50 | 26,50 | 26,30 | 26,30 | 0,00% | 1.429,00 |
| 22.07.2026 | 26,45 | 26,45 | 26,30 | 26,30 | -1,31% | 1.290,00 |
| 21.07.2026 | 27,00 | 27,20 | 26,65 | 26,65 | -0,74% | 1.402,00 |
| 20.07.2026 | 26,50 | 26,85 | 26,40 | 26,85 | 3,07% | 1.898,00 |
| 17.07.2026 | 25,60 | 26,05 | 25,60 | 26,05 | 0,58% | 800,00 |
| 16.07.2026 | 25,90 | 26,20 | 25,75 | 25,90 | 0,39% | 178,00 |
| 15.07.2026 | 25,80 | 26,00 | 25,60 | 25,80 | 1,78% | 2.513,00 |
| 14.07.2026 | 25,55 | 25,65 | 25,25 | 25,35 | -0,59% | 570,00 |
| 13.07.2026 | 25,20 | 25,60 | 25,15 | 25,50 | 3,66% | 515,00 |
| 10.07.2026 | 24,85 | 24,90 | 24,60 | 24,60 | 1,65% | 788,00 |
| 09.07.2026 | 24,10 | 24,20 | 24,10 | 24,20 | 0,83% | 142,00 |
| 08.07.2026 | 24,45 | 24,45 | 23,75 | 24,00 | 3,45% | 449,00 |
| 07.07.2026 | 23,30 | 23,60 | 23,15 | 23,20 | -1,28% | 1.496,00 |
| 06.07.2026 | 23,50 | 23,65 | 23,50 | 23,50 | -0,84% | 249,00 |
| 03.07.2026 | 23,70 | 23,80 | 23,30 | 23,70 | 1,94% | 297,00 |
| 02.07.2026 | 23,10 | 23,25 | 22,95 | 23,25 | -0,21% | 800,00 |
| 01.07.2026 | 22,15 | 23,30 | 22,15 | 23,30 | 6,39% | 1.040,00 |
| 30.06.2026 | 22,10 | 22,30 | 21,90 | 21,90 | -0,45% | 480,00 |
| 29.06.2026 | 22,55 | 22,55 | 22,00 | 22,00 | 0,23% | 2.415,00 |
| 26.06.2026 | 21,80 | 22,00 | 21,65 | 21,95 | -0,23% | 1.019,00 |
| 25.06.2026 | 21,90 | 22,15 | 21,85 | 22,00 | -2,22% | 9.578,00 |
| 24.06.2026 | 22,65 | 22,85 | 22,50 | 22,50 | -3,23% | 848,00 |
| 23.06.2026 | 22,80 | 23,40 | 22,80 | 23,25 | -1,27% | 747,00 |
| 22.06.2026 | 23,75 | 24,15 | 23,55 | 23,55 | -1,46% | 495,00 |
| 19.06.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,83% | 200,00 |
| 18.06.2026 | 23,90 | 24,40 | 23,90 | 24,10 | -1,83% | 580,00 |
| 17.06.2026 | 24,35 | 24,55 | 24,25 | 24,55 | 1,24% | 770,00 |
| 16.06.2026 | 24,55 | 24,70 | 24,25 | 24,25 | -2,22% | 1.025,00 |
| 15.06.2026 | 24,60 | 24,85 | 24,60 | 24,80 | 1,02% | 1.650,00 |
| 12.06.2026 | 24,55 | 24,55 | 24,55 | 24,55 | 2,51% | - |
| 11.06.2026 | 23,80 | 24,25 | 23,80 | 23,95 | -3,23% | 1.351,00 |
| 10.06.2026 | 24,55 | 24,75 | 24,55 | 24,75 | -0,60% | 402,00 |
| 09.06.2026 | 25,10 | 25,25 | 24,85 | 24,90 | -0,20% | 480,00 |
| 08.06.2026 | 25,05 | 25,10 | 24,95 | 24,95 | -1,38% | 549,00 |
| 05.06.2026 | 25,00 | 25,40 | 25,00 | 25,30 | -0,98% | 500,00 |
| 04.06.2026 | 25,15 | 25,55 | 25,15 | 25,55 | 1,79% | 800,00 |
| 03.06.2026 | 25,30 | 25,40 | 25,10 | 25,10 | -4,56% | 428,00 |
| 02.06.2026 | 25,75 | 26,30 | 25,75 | 26,30 | 5,20% | 920,00 |
| 01.06.2026 | 24,55 | 25,00 | 24,50 | 25,00 | 1,63% | 2.991,00 |
| 29.05.2026 | 24,85 | 25,00 | 24,45 | 24,60 | 0,00% | 16.716,00 |
| 28.05.2026 | 24,95 | 25,25 | 24,60 | 24,60 | -3,34% | 4.620,00 |
| 27.05.2026 | 25,30 | 25,60 | 25,30 | 25,45 | -1,17% | 1.156,00 |
| 26.05.2026 | 26,15 | 26,15 | 25,75 | 25,75 | -3,01% | 1.563,00 |
| 25.05.2026 | 26,60 | 26,60 | 26,35 | 26,55 | 0,57% | 71,00 |
| 22.05.2026 | 26,70 | 26,70 | 26,10 | 26,40 | -2,04% | 829,00 |
| 21.05.2026 | 27,35 | 27,35 | 26,95 | 26,95 | -4,60% | 2.150,00 |
| 20.05.2026 | 27,95 | 28,25 | 27,90 | 28,25 | 0,71% | 1.000,00 |
| 19.05.2026 | 27,50 | 28,05 | 27,50 | 28,05 | 3,51% | 515,00 |
| 18.05.2026 | 27,50 | 27,55 | 27,10 | 27,10 | -1,45% | 4.308,00 |
| 15.05.2026 | 27,90 | 28,00 | 27,50 | 27,50 | -3,17% | 1.156,00 |
| 14.05.2026 | 29,20 | 29,20 | 28,40 | 28,40 | -3,07% | 97,00 |
| 13.05.2026 | 27,30 | 29,30 | 27,30 | 29,30 | 13,57% | 6.800,00 |
| 12.05.2026 | 25,85 | 27,00 | 25,70 | 25,80 | -0,39% | 5.186,00 |
| 11.05.2026 | 25,50 | 25,90 | 25,50 | 25,90 | 1,57% | 805,00 |
| 08.05.2026 | 25,50 | 25,75 | 25,50 | 25,50 | -0,39% | 465,00 |
| 07.05.2026 | 26,00 | 26,00 | 25,60 | 25,60 | -0,78% | 2.120,00 |
| 06.05.2026 | 25,25 | 25,80 | 25,25 | 25,80 | 0,78% | 1.292,00 |
| 05.05.2026 | 25,10 | 25,60 | 25,10 | 25,60 | -1,54% | 1.390,00 |
| 04.05.2026 | 25,50 | 26,00 | 25,30 | 26,00 | 1,36% | 1.881,00 |
| 30.04.2026 | 25,35 | 25,70 | 25,35 | 25,65 | 0,00% | 912,00 |
| 29.04.2026 | 25,40 | 25,65 | 25,40 | 25,65 | 1,58% | 170,00 |
| 28.04.2026 | 25,10 | 25,25 | 25,10 | 25,25 | -0,98% | 1.400,00 |
| 27.04.2026 | 25,60 | 25,60 | 25,40 | 25,50 | -0,39% | 435,00 |
| 24.04.2026 | 25,60 | 25,80 | 25,60 | 25,60 | -0,19% | 650,00 |
| 23.04.2026 | 25,85 | 25,85 | 25,65 | 25,65 | -2,47% | 1.135,00 |
| 22.04.2026 | 25,95 | 26,30 | 25,95 | 26,30 | 0,38% | 790,00 |