2,240€
-6,28%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 2,23 | 2,23 | 2,22 | 2,23 | -6,69% | - |
| 30.01.2026 | 2,32 | 2,43 | 2,28 | 2,39 | 3,02% | 120,00 |
| 29.01.2026 | 2,41 | 2,52 | 2,30 | 2,32 | -2,93% | 9.778,00 |
| 28.01.2026 | 2,38 | 2,39 | 2,37 | 2,39 | 1,70% | - |
| 27.01.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -1,67% | - |
| 26.01.2026 | 2,37 | 2,39 | 2,26 | 2,39 | -1,65% | 253,00 |
| 23.01.2026 | 2,43 | 2,44 | 2,43 | 2,43 | -0,41% | - |
| 22.01.2026 | 2,42 | 2,44 | 2,42 | 2,44 | 2,95% | - |
| 21.01.2026 | 2,37 | 2,43 | 2,36 | 2,37 | 0,42% | - |
| 20.01.2026 | 2,37 | 2,38 | 2,30 | 2,36 | -0,42% | 24,00 |
| 19.01.2026 | 2,37 | 2,44 | 2,32 | 2,37 | -6,69% | 12.084,00 |
| 16.01.2026 | 2,54 | 2,54 | 2,53 | 2,54 | -1,17% | - |
| 15.01.2026 | 2,58 | 2,58 | 2,57 | 2,57 | -1,91% | - |
| 14.01.2026 | 2,62 | 2,62 | 2,61 | 2,62 | 0,00% | - |
| 13.01.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 7,82% | - |
| 12.01.2026 | 2,43 | 2,43 | 2,42 | 2,43 | -3,57% | - |
| 09.01.2026 | 2,52 | 2,52 | 2,51 | 2,52 | 5,44% | - |
| 08.01.2026 | 2,40 | 2,41 | 2,32 | 2,39 | 0,84% | 80,00 |
| 07.01.2026 | 2,37 | 2,38 | 2,36 | 2,37 | -2,47% | - |
| 06.01.2026 | 2,45 | 2,45 | 2,43 | 2,43 | 0,83% | - |
| 05.01.2026 | 2,42 | 2,42 | 2,41 | 2,41 | 3,43% | - |
| 02.01.2026 | 2,33 | 2,33 | 2,32 | 2,33 | 0,43% | - |
| 30.12.2025 | 2,31 | 2,34 | 2,30 | 2,32 | 1,75% | - |
| 29.12.2025 | 2,29 | 2,36 | 2,22 | 2,28 | -2,56% | 2.312,00 |
| 23.12.2025 | 2,34 | 2,34 | 2,30 | 2,34 | 0,00% | 500,00 |
| 22.12.2025 | 2,34 | 2,35 | 2,30 | 2,34 | 0,43% | 42,00 |
| 19.12.2025 | 2,31 | 2,35 | 2,26 | 2,33 | 2,19% | 44,00 |
| 18.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 17.12.2025 | 2,29 | 2,30 | 2,28 | 2,30 | 0,88% | - |
| 16.12.2025 | 2,28 | 2,29 | 2,22 | 2,28 | -2,98% | 1.575,00 |
| 15.12.2025 | 2,36 | 2,36 | 2,34 | 2,35 | 1,29% | - |
| 12.12.2025 | 2,34 | 2,38 | 2,32 | 2,32 | -2,93% | - |
| 11.12.2025 | 2,40 | 2,40 | 2,39 | 2,39 | -2,05% | - |
| 10.12.2025 | 2,50 | 2,57 | 2,42 | 2,44 | -6,87% | 1.300,00 |
| 09.12.2025 | 2,56 | 2,62 | 2,54 | 2,62 | 1,55% | - |
| 08.12.2025 | 2,59 | 2,59 | 2,58 | 2,58 | 1,57% | - |
| 05.12.2025 | 2,51 | 2,60 | 2,50 | 2,54 | 4,10% | - |
| 04.12.2025 | 2,44 | 2,45 | 2,44 | 2,44 | 0,83% | - |
| 03.12.2025 | 2,40 | 2,44 | 2,32 | 2,42 | -2,81% | 14.581,00 |
| 02.12.2025 | 2,48 | 2,49 | 2,48 | 2,49 | 2,05% | - |
| 01.12.2025 | 2,44 | 2,45 | 2,43 | 2,44 | -2,40% | - |
| 28.11.2025 | 2,50 | 2,51 | 2,50 | 2,50 | 0,00% | - |
| 27.11.2025 | 2,42 | 2,50 | 2,36 | 2,50 | -1,19% | 454,00 |
| 26.11.2025 | 2,43 | 2,54 | 2,36 | 2,53 | 6,30% | 90,00 |
| 25.11.2025 | 2,53 | 2,65 | 2,33 | 2,38 | -4,42% | - |
| 24.11.2025 | 2,43 | 2,49 | 2,36 | 2,49 | 2,47% | 3.453,00 |
| 21.11.2025 | 2,45 | 2,46 | 2,36 | 2,43 | -2,41% | 2.000,00 |
| 20.11.2025 | 2,51 | 2,52 | 2,49 | 2,49 | -3,49% | - |
| 19.11.2025 | 2,56 | 2,72 | 2,55 | 2,58 | 2,38% | 925,00 |
| 18.11.2025 | 2,51 | 2,53 | 2,48 | 2,52 | -5,62% | 250,00 |
| 17.11.2025 | 2,58 | 2,68 | 2,58 | 2,67 | 5,53% | - |
| 14.11.2025 | 2,53 | 2,57 | 2,46 | 2,53 | -8,66% | 107,00 |
| 13.11.2025 | 2,69 | 2,77 | 2,62 | 2,77 | 0,73% | 25,00 |
| 12.11.2025 | 2,76 | 2,77 | 2,75 | 2,75 | 1,10% | - |
| 11.11.2025 | 2,73 | 2,76 | 2,72 | 2,72 | -0,73% | - |
| 10.11.2025 | 2,83 | 2,92 | 2,74 | 2,74 | -1,08% | 443,00 |
| 07.11.2025 | 2,78 | 2,81 | 2,68 | 2,77 | -3,48% | 425,00 |
| 06.11.2025 | 2,80 | 2,87 | 2,78 | 2,87 | -0,35% | - |
| 05.11.2025 | 2,78 | 2,89 | 2,77 | 2,88 | 1,05% | - |
| 04.11.2025 | 2,85 | 2,85 | 2,84 | 2,85 | -2,40% | - |
| 03.11.2025 | 2,85 | 2,93 | 2,84 | 2,92 | -1,02% | 48,00 |
| 31.10.2025 | 2,95 | 2,96 | 2,95 | 2,95 | 0,34% | - |
| 30.10.2025 | 2,93 | 2,94 | 2,93 | 2,94 | -5,77% | - |
| 29.10.2025 | 3,03 | 3,20 | 2,98 | 3,12 | -4,00% | 1.100,00 |
| 28.10.2025 | 3,10 | 3,26 | 3,10 | 3,25 | 3,83% | - |
| 27.10.2025 | 3,12 | 3,29 | 3,12 | 3,13 | 2,62% | - |
| 24.10.2025 | 3,05 | 3,05 | 3,04 | 3,05 | 0,99% | - |
| 23.10.2025 | 2,97 | 3,05 | 2,96 | 3,02 | -0,66% | - |
| 22.10.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -3,49% | - |
| 21.10.2025 | 3,15 | 3,15 | 3,14 | 3,15 | 0,64% | - |
| 20.10.2025 | 2,83 | 3,18 | 2,83 | 3,13 | 10,99% | 20.400,00 |
| 17.10.2025 | 2,89 | 2,89 | 2,81 | 2,82 | -9,03% | 2.000,00 |
| 16.10.2025 | 2,95 | 3,24 | 2,95 | 3,10 | 1,97% | 575,00 |
| 15.10.2025 | 3,00 | 3,06 | 3,00 | 3,04 | -3,49% | - |
| 14.10.2025 | 3,03 | 3,15 | 3,02 | 3,15 | 3,62% | - |
| 13.10.2025 | 3,03 | 3,10 | 3,01 | 3,04 | -7,03% | - |
| 10.10.2025 | 3,23 | 3,37 | 3,22 | 3,27 | -0,30% | 800,00 |
| 09.10.2025 | 3,28 | 3,28 | 3,27 | 3,28 | 2,18% | - |
| 08.10.2025 | 3,23 | 3,23 | 3,14 | 3,21 | -2,73% | 360,00 |
| 06.10.2025 | 3,29 | 3,31 | 3,29 | 3,30 | -4,35% | - |
| 03.10.2025 | 3,45 | 3,46 | 3,45 | 3,45 | -2,54% | - |
| 02.10.2025 | 3,53 | 3,59 | 3,50 | 3,54 | 4,12% | - |
| 01.10.2025 | 3,42 | 3,42 | 3,40 | 3,40 | -1,73% | - |
| 29.09.2025 | 3,57 | 3,60 | 3,44 | 3,46 | -1,14% | - |
| 26.09.2025 | 3,49 | 3,50 | 3,49 | 3,50 | 0,00% | 90,00 |
| 24.09.2025 | 3,42 | 3,50 | 3,42 | 3,50 | 1,74% | - |
| 23.09.2025 | 3,67 | 3,76 | 3,44 | 3,44 | -7,03% | 24.055,00 |
| 22.09.2025 | 3,58 | 3,86 | 3,48 | 3,70 | 0,82% | 9.961,00 |
| 19.09.2025 | 3,73 | 3,94 | 3,64 | 3,67 | 0,27% | 500,00 |
| 18.09.2025 | 3,91 | 3,91 | 3,65 | 3,66 | -7,81% | 21.673,00 |
| 16.09.2025 | 3,87 | 3,99 | 3,84 | 3,97 | 2,06% | 320,00 |
| 15.09.2025 | 4,00 | 4,12 | 3,74 | 3,89 | -4,42% | 19.225,00 |
| 12.09.2025 | 3,89 | 4,18 | 3,72 | 4,07 | 20,41% | 8.466,00 |
| 11.09.2025 | 3,40 | 3,44 | 3,30 | 3,38 | 1,20% | - |
| 10.09.2025 | 3,33 | 3,34 | 3,32 | 3,34 | -0,30% | - |
| 09.09.2025 | 3,34 | 3,36 | 3,23 | 3,35 | 7,03% | - |
| 08.09.2025 | 3,06 | 3,16 | 3,01 | 3,13 | 2,62% | - |
| 05.09.2025 | 3,33 | 3,34 | 3,04 | 3,05 | -7,58% | - |
| 04.09.2025 | 3,25 | 3,48 | 3,22 | 3,30 | -4,62% | 6.235,00 |
| 03.09.2025 | 3,26 | 3,50 | 3,20 | 3,46 | 6,13% | 18.460,00 |