2,700€
1,12%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 2,56 | 2,72 | 2,56 | 2,68 | 0,37% | - |
| 29.09.2026 | 2,64 | 2,73 | 2,58 | 2,67 | 5,95% | - |
| 28.09.2026 | 2,52 | 2,54 | 2,52 | 2,52 | -4,18% | - |
| 25.09.2026 | 2,52 | 2,63 | 2,52 | 2,63 | -1,87% | - |
| 24.09.2026 | 2,56 | 2,74 | 2,50 | 2,68 | 1,90% | - |
| 23.09.2026 | 2,60 | 2,64 | 2,52 | 2,63 | 1,15% | - |
| 22.09.2026 | 2,58 | 2,60 | 2,58 | 2,60 | 1,96% | - |
| 21.09.2026 | 2,50 | 2,57 | 2,46 | 2,55 | 8,97% | - |
| 18.09.2026 | 2,34 | 2,35 | 2,34 | 2,34 | -3,70% | - |
| 17.09.2026 | 2,46 | 2,46 | 2,40 | 2,43 | 0,00% | - |
| 16.09.2026 | 2,30 | 2,52 | 2,30 | 2,43 | 2,97% | - |
| 15.09.2026 | 2,34 | 2,38 | 2,29 | 2,36 | 0,85% | - |
| 14.09.2026 | 2,34 | 2,36 | 2,34 | 2,34 | -0,43% | - |
| 11.09.2026 | 2,36 | 2,54 | 2,30 | 2,35 | -2,08% | - |
| 10.09.2026 | 2,38 | 2,40 | 2,38 | 2,40 | 0,84% | - |
| 09.09.2026 | 2,48 | 2,54 | 2,38 | 2,38 | -1,65% | - |
| 08.09.2026 | 2,54 | 2,54 | 2,41 | 2,42 | -3,97% | - |
| 07.09.2026 | 2,54 | 2,60 | 2,47 | 2,52 | 5,88% | - |
| 03.09.2026 | 2,54 | 2,54 | 2,38 | 2,38 | -7,39% | - |
| 31.08.2026 | 2,58 | 2,70 | 2,53 | 2,57 | -4,81% | - |
| 28.08.2026 | 2,64 | 2,71 | 2,41 | 2,70 | 9,76% | 36,00 |
| 27.08.2026 | 2,50 | 2,60 | 2,37 | 2,46 | 2,07% | - |
| 26.08.2026 | 2,50 | 2,52 | 2,40 | 2,41 | -0,41% | - |
| 25.08.2026 | 2,46 | 2,48 | 2,37 | 2,42 | -1,22% | - |
| 24.08.2026 | 2,52 | 2,52 | 2,43 | 2,45 | -1,61% | - |
| 21.08.2026 | 2,49 | 2,50 | 2,49 | 2,49 | 4,62% | - |
| 20.08.2026 | 2,54 | 2,56 | 2,36 | 2,38 | -0,83% | - |
| 19.08.2026 | 2,44 | 2,58 | 2,33 | 2,40 | -2,04% | - |
| 18.08.2026 | 2,44 | 2,45 | 2,44 | 2,45 | -0,81% | - |
| 17.08.2026 | 2,46 | 2,56 | 2,44 | 2,47 | -0,80% | - |
| 14.08.2026 | 2,52 | 2,54 | 2,44 | 2,49 | -2,73% | - |
| 13.08.2026 | 2,56 | 2,57 | 2,56 | 2,56 | 1,99% | - |
| 12.08.2026 | 2,48 | 2,54 | 2,48 | 2,51 | -0,79% | - |
| 11.08.2026 | 2,56 | 2,58 | 2,52 | 2,53 | -2,69% | - |
| 10.08.2026 | 2,60 | 2,62 | 2,52 | 2,60 | 2,36% | - |
| 07.08.2026 | 2,56 | 2,56 | 2,48 | 2,54 | 0,00% | - |
| 06.08.2026 | 2,62 | 2,62 | 2,51 | 2,54 | -1,55% | - |
| 05.08.2026 | 2,52 | 2,66 | 2,52 | 2,58 | -1,53% | - |
| 04.08.2026 | 2,58 | 2,66 | 2,54 | 2,62 | 5,22% | - |
| 03.08.2026 | 2,48 | 2,50 | 2,45 | 2,49 | -4,96% | - |
| 31.07.2026 | 2,55 | 2,62 | 2,54 | 2,62 | 1,55% | - |
| 30.07.2026 | 2,58 | 2,71 | 2,58 | 2,58 | -2,64% | - |
| 29.07.2026 | 2,50 | 2,67 | 2,45 | 2,65 | 16,74% | 3.000,00 |
| 27.07.2026 | 2,24 | 2,32 | 2,20 | 2,27 | 1,57% | - |
| 23.07.2026 | 2,21 | 2,26 | 2,21 | 2,24 | -1,97% | - |
| 22.07.2026 | 2,29 | 2,29 | 2,28 | 2,28 | 0,00% | - |
| 21.07.2026 | 2,26 | 2,30 | 2,20 | 2,28 | 3,17% | - |
| 17.07.2026 | 2,40 | 2,40 | 2,20 | 2,21 | -7,92% | - |
| 16.07.2026 | 2,40 | 2,42 | 2,40 | 2,40 | 0,00% | - |
| 15.07.2026 | 2,38 | 2,49 | 2,38 | 2,40 | -2,04% | - |
| 14.07.2026 | 2,42 | 2,48 | 2,41 | 2,45 | -1,21% | - |
| 13.07.2026 | 2,46 | 2,50 | 2,43 | 2,48 | -1,20% | - |
| 10.07.2026 | 2,50 | 2,57 | 2,45 | 2,51 | 2,45% | - |
| 08.07.2026 | 2,46 | 2,56 | 2,39 | 2,45 | 0,82% | - |
| 07.07.2026 | 2,48 | 2,48 | 2,42 | 2,43 | 0,41% | - |
| 06.07.2026 | 2,48 | 2,48 | 2,42 | 2,42 | -2,42% | - |
| 03.07.2026 | 2,50 | 2,50 | 2,48 | 2,48 | -2,36% | - |
| 02.07.2026 | 2,46 | 2,57 | 2,42 | 2,54 | -2,31% | - |
| 01.07.2026 | 2,49 | 2,60 | 2,40 | 2,60 | 5,69% | - |
| 30.06.2026 | 2,48 | 2,48 | 2,46 | 2,46 | 1,23% | - |
| 29.06.2026 | 2,42 | 2,52 | 2,38 | 2,43 | 0,83% | - |
| 26.06.2026 | 2,36 | 2,43 | 2,36 | 2,41 | -0,41% | - |
| 25.06.2026 | 2,42 | 2,57 | 2,41 | 2,42 | -1,22% | - |
| 24.06.2026 | 2,42 | 2,45 | 2,42 | 2,45 | 2,94% | - |
| 23.06.2026 | 2,38 | 2,38 | 2,36 | 2,38 | -1,65% | - |
| 22.06.2026 | 2,38 | 2,48 | 2,38 | 2,42 | -0,41% | - |
| 19.06.2026 | 2,44 | 2,44 | 2,43 | 2,43 | 0,00% | - |
| 18.06.2026 | 2,38 | 2,46 | 2,38 | 2,43 | 0,41% | - |
| 17.06.2026 | 2,44 | 2,48 | 2,35 | 2,42 | 2,11% | - |
| 15.06.2026 | 2,34 | 2,48 | 2,34 | 2,37 | 0,85% | - |
| 12.06.2026 | 2,34 | 2,40 | 2,29 | 2,35 | 3,07% | - |
| 11.06.2026 | 2,40 | 2,40 | 2,18 | 2,28 | 1,79% | - |
| 10.06.2026 | 2,38 | 2,38 | 2,24 | 2,24 | -1,75% | - |
| 09.06.2026 | 2,38 | 2,43 | 2,25 | 2,28 | -2,98% | - |
| 08.06.2026 | 2,30 | 2,42 | 2,28 | 2,35 | 3,98% | 390,00 |
| 05.06.2026 | 2,32 | 2,32 | 2,26 | 2,26 | -2,16% | - |
| 04.06.2026 | 2,26 | 2,38 | 2,22 | 2,31 | -0,43% | 1.000,00 |
| 03.06.2026 | 2,28 | 2,36 | 2,23 | 2,32 | 1,31% | - |
| 02.06.2026 | 2,34 | 2,36 | 2,25 | 2,29 | -2,55% | 300,00 |
| 01.06.2026 | 2,25 | 2,38 | 2,21 | 2,35 | 3,98% | - |
| 29.05.2026 | 2,24 | 2,26 | 2,22 | 2,26 | 1,80% | - |
| 28.05.2026 | 2,18 | 2,29 | 2,17 | 2,22 | 0,91% | - |
| 27.05.2026 | 2,26 | 2,35 | 2,20 | 2,20 | -1,35% | - |
| 26.05.2026 | 2,18 | 2,31 | 2,10 | 2,23 | 2,76% | - |
| 25.05.2026 | 2,15 | 2,18 | 2,15 | 2,17 | -1,81% | - |
| 21.05.2026 | 2,28 | 2,41 | 2,16 | 2,21 | -3,49% | 2.892,00 |
| 20.05.2026 | 2,26 | 2,57 | 2,17 | 2,29 | 4,09% | - |
| 19.05.2026 | 2,22 | 2,30 | 2,13 | 2,20 | 3,77% | - |
| 18.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 15.05.2026 | 2,30 | 2,34 | 2,12 | 2,14 | -7,36% | 1.700,00 |
| 14.05.2026 | 2,36 | 2,44 | 2,28 | 2,31 | 0,43% | - |
| 13.05.2026 | 2,30 | 2,30 | 2,29 | 2,30 | -1,29% | - |
| 12.05.2026 | 2,34 | 2,42 | 2,28 | 2,33 | -1,27% | - |
| 11.05.2026 | 2,36 | 2,36 | 2,35 | 2,36 | 0,00% | - |
| 08.05.2026 | 2,36 | 2,41 | 2,30 | 2,36 | 0,85% | - |
| 07.05.2026 | 2,38 | 2,46 | 2,34 | 2,34 | 0,00% | - |
| 06.05.2026 | 2,38 | 2,38 | 2,33 | 2,34 | -0,43% | - |
| 05.05.2026 | 2,38 | 2,43 | 2,33 | 2,35 | -3,69% | - |
| 04.05.2026 | 2,48 | 2,48 | 2,44 | 2,44 | 5,63% | - |
| 30.04.2026 | 2,40 | 2,44 | 2,29 | 2,31 | -4,55% | 350,00 |