4,040€
18,82%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 3,80 | 4,16 | 3,80 | 3,89 | 14,41% | - |
| 11.09.2025 | 3,36 | 3,48 | 3,28 | 3,40 | 2,41% | - |
| 10.09.2025 | 3,30 | 3,44 | 3,29 | 3,32 | -0,90% | - |
| 09.09.2025 | 3,32 | 3,36 | 3,32 | 3,35 | 6,35% | - |
| 08.09.2025 | 3,06 | 3,19 | 3,06 | 3,15 | 3,28% | - |
| 05.09.2025 | 3,30 | 3,34 | 3,04 | 3,05 | -7,58% | - |
| 04.09.2025 | 3,43 | 3,49 | 3,24 | 3,30 | -3,79% | 1.601,00 |
| 03.09.2025 | 3,23 | 3,50 | 3,20 | 3,43 | 5,54% | - |
| 02.09.2025 | 2,82 | 3,43 | 2,76 | 3,25 | 17,33% | 11.518,00 |
| 01.09.2025 | 2,89 | 2,89 | 2,74 | 2,77 | -3,82% | - |
| 29.08.2025 | 2,73 | 2,89 | 2,56 | 2,88 | 5,88% | 35,00 |
| 28.08.2025 | 2,47 | 2,73 | 2,32 | 2,72 | 10,57% | 2,00 |
| 27.08.2025 | 2,60 | 2,65 | 2,44 | 2,46 | -5,02% | - |
| 26.08.2025 | 2,63 | 2,70 | 2,59 | 2,59 | -1,15% | - |
| 25.08.2025 | 2,49 | 2,65 | 2,48 | 2,62 | 4,80% | 200,00 |
| 22.08.2025 | 2,52 | 2,55 | 2,44 | 2,50 | 1,21% | - |
| 21.08.2025 | 2,48 | 2,52 | 2,38 | 2,47 | 2,07% | - |
| 20.08.2025 | 2,52 | 2,54 | 2,39 | 2,42 | -2,81% | - |
| 19.08.2025 | 2,44 | 2,55 | 2,40 | 2,49 | 1,63% | - |
| 18.08.2025 | 2,54 | 2,56 | 2,37 | 2,45 | 2,51% | - |
| 15.08.2025 | 2,35 | 2,56 | 2,32 | 2,39 | 2,14% | - |
| 14.08.2025 | 2,39 | 2,51 | 2,34 | 2,34 | -1,68% | - |
| 13.08.2025 | 2,32 | 2,60 | 2,32 | 2,38 | 3,03% | - |
| 12.08.2025 | 2,46 | 2,48 | 2,25 | 2,31 | 1,76% | - |
| 11.08.2025 | 2,26 | 2,48 | 2,25 | 2,27 | 0,89% | 150,00 |
| 08.08.2025 | 2,29 | 2,50 | 2,24 | 2,25 | -1,32% | 4.035,00 |
| 07.08.2025 | 2,31 | 2,50 | 2,27 | 2,28 | -1,30% | - |
| 06.08.2025 | 2,34 | 2,54 | 2,28 | 2,31 | -1,70% | - |
| 05.08.2025 | 2,30 | 2,60 | 2,30 | 2,35 | 2,62% | 341,00 |
| 04.08.2025 | 2,27 | 2,57 | 2,26 | 2,29 | 1,78% | - |
| 01.08.2025 | 2,39 | 2,66 | 2,24 | 2,25 | -5,86% | - |
| 31.07.2025 | 2,47 | 2,68 | 2,36 | 2,39 | -4,02% | 2,00 |
| 30.07.2025 | 2,44 | 2,65 | 2,41 | 2,49 | 1,63% | - |
| 29.07.2025 | 2,41 | 2,62 | 2,41 | 2,45 | 2,08% | - |
| 28.07.2025 | 2,38 | 2,58 | 2,36 | 2,40 | 0,42% | - |
| 25.07.2025 | 2,39 | 2,58 | 2,34 | 2,39 | -0,42% | 16,00 |
| 24.07.2025 | 2,54 | 2,66 | 2,36 | 2,40 | -5,88% | - |
| 23.07.2025 | 2,62 | 2,64 | 2,52 | 2,55 | 0,00% | 1.000,00 |
| 22.07.2025 | 2,65 | 2,68 | 2,47 | 2,55 | -2,67% | 1.000,00 |
| 21.07.2025 | 2,66 | 2,73 | 2,62 | 2,62 | -1,87% | - |
| 18.07.2025 | 2,68 | 2,77 | 2,63 | 2,67 | -1,11% | - |
| 17.07.2025 | 2,52 | 2,77 | 2,52 | 2,70 | 7,14% | - |
| 16.07.2025 | 2,30 | 2,60 | 2,30 | 2,52 | 9,57% | - |
| 15.07.2025 | 2,22 | 2,47 | 2,22 | 2,30 | 4,55% | 4,00 |
| 14.07.2025 | 2,40 | 2,42 | 2,18 | 2,20 | -0,90% | - |
| 11.07.2025 | 2,22 | 2,40 | 2,20 | 2,22 | -0,89% | 500,00 |
| 10.07.2025 | 2,24 | 2,38 | 2,22 | 2,24 | 0,00% | - |
| 09.07.2025 | 2,23 | 2,49 | 2,23 | 2,24 | 0,45% | - |
| 08.07.2025 | 2,18 | 2,43 | 2,18 | 2,23 | 2,29% | 6,00 |
| 07.07.2025 | 2,28 | 2,55 | 2,17 | 2,18 | -4,39% | - |
| 04.07.2025 | 2,37 | 2,37 | 2,25 | 2,28 | 3,64% | - |
| 03.07.2025 | 2,14 | 2,49 | 2,14 | 2,20 | -0,45% | - |
| 02.07.2025 | 2,14 | 2,51 | 2,13 | 2,21 | -0,45% | - |
| 01.07.2025 | 2,14 | 2,29 | 2,11 | 2,22 | 2,78% | - |
| 30.06.2025 | 2,16 | 2,49 | 2,14 | 2,16 | 0,93% | - |
| 27.06.2025 | 2,20 | 2,37 | 2,14 | 2,14 | -3,17% | - |
| 26.06.2025 | 2,23 | 2,41 | 2,16 | 2,21 | -1,34% | - |
| 25.06.2025 | 2,25 | 2,47 | 2,20 | 2,24 | -0,44% | - |
| 24.06.2025 | 2,38 | 2,38 | 2,21 | 2,25 | 1,81% | - |
| 23.06.2025 | 2,24 | 2,45 | 2,14 | 2,21 | -1,34% | - |
| 20.06.2025 | 2,45 | 2,49 | 2,22 | 2,24 | -8,57% | 660,00 |
| 19.06.2025 | 2,41 | 2,57 | 2,38 | 2,45 | 1,66% | 60,00 |
| 18.06.2025 | 2,46 | 2,65 | 2,36 | 2,41 | -2,43% | - |
| 17.06.2025 | 2,63 | 2,71 | 2,46 | 2,47 | -6,08% | 1.000,00 |
| 16.06.2025 | 2,61 | 2,70 | 2,46 | 2,63 | 6,05% | - |
| 13.06.2025 | 2,49 | 2,59 | 2,42 | 2,48 | 0,40% | - |
| 12.06.2025 | 2,61 | 2,61 | 2,44 | 2,47 | 0,00% | - |
| 11.06.2025 | 2,43 | 2,56 | 2,43 | 2,47 | 1,65% | 189,00 |
| 10.06.2025 | 2,57 | 2,63 | 2,41 | 2,43 | -2,02% | - |
| 09.06.2025 | 2,44 | 2,70 | 2,38 | 2,48 | 1,64% | - |
| 06.06.2025 | 2,55 | 2,55 | 2,38 | 2,44 | 1,67% | - |
| 05.06.2025 | 2,48 | 2,57 | 2,38 | 2,40 | -4,00% | 35,00 |
| 04.06.2025 | 2,49 | 2,59 | 2,46 | 2,50 | 0,00% | - |
| 03.06.2025 | 2,54 | 2,69 | 2,49 | 2,50 | -1,57% | 1.359,00 |
| 02.06.2025 | 2,51 | 2,61 | 2,47 | 2,54 | 1,60% | 10,00 |
| 30.05.2025 | 2,65 | 2,69 | 2,48 | 2,50 | -5,66% | - |
| 29.05.2025 | 2,63 | 2,78 | 2,59 | 2,65 | 1,15% | - |
| 28.05.2025 | 2,64 | 2,79 | 2,57 | 2,62 | -0,76% | 75,00 |
| 27.05.2025 | 2,67 | 2,75 | 2,60 | 2,64 | -1,12% | - |
| 26.05.2025 | 2,69 | 2,73 | 2,62 | 2,67 | -1,11% | - |
| 23.05.2025 | 2,63 | 2,81 | 2,62 | 2,70 | 1,89% | - |
| 22.05.2025 | 2,72 | 2,85 | 2,64 | 2,65 | -2,57% | 350,00 |
| 21.05.2025 | 2,87 | 3,06 | 2,58 | 2,72 | -5,23% | - |
| 20.05.2025 | 2,95 | 3,07 | 2,86 | 2,87 | -2,71% | 1.300,00 |
| 19.05.2025 | 2,89 | 3,00 | 2,82 | 2,95 | 2,08% | - |
| 16.05.2025 | 2,94 | 3,03 | 2,89 | 2,89 | -1,70% | 60,00 |
| 15.05.2025 | 3,19 | 3,19 | 2,90 | 2,94 | -3,92% | - |
| 14.05.2025 | 3,15 | 3,27 | 2,99 | 3,06 | -2,86% | - |
| 13.05.2025 | 3,50 | 3,53 | 3,12 | 3,15 | -10,00% | - |
| 12.05.2025 | 3,29 | 3,59 | 3,23 | 3,50 | 6,71% | - |
| 09.05.2025 | 3,18 | 3,40 | 3,09 | 3,28 | 3,14% | 100,00 |
| 08.05.2025 | 2,91 | 3,23 | 2,86 | 3,18 | 8,90% | - |
| 07.05.2025 | 2,70 | 2,94 | 2,64 | 2,92 | 8,96% | 2.150,00 |
| 06.05.2025 | 2,53 | 2,70 | 2,45 | 2,68 | 5,51% | 400,00 |
| 05.05.2025 | 2,48 | 2,61 | 2,37 | 2,54 | 2,42% | - |
| 02.05.2025 | 2,30 | 2,53 | 2,29 | 2,48 | 7,83% | 6.050,00 |
| 30.04.2025 | 2,21 | 2,36 | 2,16 | 2,30 | 4,07% | 430,00 |
| 29.04.2025 | 2,10 | 2,25 | 2,07 | 2,21 | 5,74% | - |
| 28.04.2025 | 2,09 | 2,27 | 2,07 | 2,09 | 0,48% | 7.000,00 |
| 25.04.2025 | 2,12 | 2,23 | 2,07 | 2,08 | -1,89% | - |