16,650€
4,72%
Echtzeit-Aktienkurs Vipshop Holdings Limited
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 24.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | - |
| 21.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -7,78% | - |
| 20.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 19.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 18.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -3,53% | - |
| 17.11.2025 | 16,40 | 17,00 | 16,40 | 17,00 | 3,03% | 300,00 |
| 14.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 13.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 12.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 11.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 5,03% | - |
| 10.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 07.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 06.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 05.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | - |
| 04.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 03.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 31.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 30.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | - |
| 29.10.2025 | 15,70 | 16,00 | 15,70 | 16,00 | 1,27% | 100,00 |
| 28.10.2025 | 15,70 | 15,80 | 15,70 | 15,80 | -1,25% | - |
| 27.10.2025 | 15,60 | 16,40 | 15,60 | 16,00 | 2,56% | 100,00 |
| 24.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 23.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 22.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 21.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 20.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 17.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 16.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | - |
| 15.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -4,94% | - |
| 14.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 13.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -5,29% | - |
| 10.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 09.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 08.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 07.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 06.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 03.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 02.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 01.10.2025 | 16,40 | 17,20 | 16,40 | 17,20 | 7,50% | 350,00 |
| 30.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | - |
| 29.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 26.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 25.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 24.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 23.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -4,40% | 400,00 |
| 22.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | 1.000,00 |
| 19.09.2025 | 15,70 | 16,20 | 15,70 | 16,20 | 3,18% | 250,00 |
| 18.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 17.09.2025 | 15,20 | 15,80 | 15,20 | 15,80 | 3,95% | 650,00 |
| 16.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 15.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 12.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 10.09.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 4,90% | 2.000,00 |
| 05.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 04.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 03.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 02.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 01.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 29.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 28.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 27.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 26.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 25.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | 800,00 |
| 22.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 21.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 20.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 19.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 18.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 15.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 5,80% | - |
| 14.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 4,55% | - |
| 13.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 12.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 11.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 08.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 07.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 06.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 05.08.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 3,10% | 300,00 |
| 04.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 01.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 31.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 30.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 29.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 28.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 25.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | 130,00 |
| 24.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 23.07.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 3,01% | 360,00 |
| 22.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 21.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 18.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 17.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 16.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 15.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 14.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 11.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 10.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 09.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 08.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 07.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 04.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 200,00 |