3,570€
3,78%
Echtzeit-Aktienkurs Baozun
Bid:
Ask:
Aktienkurse zur Baozun Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,38 | 3,72 | 3,38 | 3,55 | 3,20% | 21.799,00 |
| 20.02.2025 | 3,37 | 3,64 | 3,36 | 3,44 | 2,08% | 6.969,00 |
| 19.02.2025 | 3,49 | 3,51 | 3,36 | 3,37 | -2,88% | 1.175,00 |
| 18.02.2025 | 3,61 | 3,80 | 3,42 | 3,47 | -3,07% | 1.047,00 |
| 17.02.2025 | 3,59 | 3,76 | 3,46 | 3,58 | 0,00% | 160,00 |
| 14.02.2025 | 3,65 | 3,85 | 3,54 | 3,58 | -1,10% | 9.293,00 |
| 13.02.2025 | 3,58 | 3,84 | 3,44 | 3,62 | 0,56% | 4.194,00 |
| 12.02.2025 | 3,32 | 3,64 | 3,30 | 3,60 | 8,76% | 5.364,00 |
| 11.02.2025 | 3,38 | 3,48 | 3,25 | 3,31 | -3,22% | 2.045,00 |
| 10.02.2025 | 3,31 | 3,48 | 3,27 | 3,42 | 4,59% | 4.275,00 |
| 07.02.2025 | 3,07 | 3,38 | 3,06 | 3,27 | 5,83% | 500,00 |
| 06.02.2025 | 3,06 | 3,21 | 3,06 | 3,09 | 0,98% | 12.043,00 |
| 05.02.2025 | 2,94 | 3,11 | 2,94 | 3,06 | -2,24% | - |
| 04.02.2025 | 3,01 | 3,20 | 2,98 | 3,13 | 3,30% | 1.254,00 |
| 03.02.2025 | 3,02 | 3,11 | 2,82 | 3,03 | -2,57% | 2.050,00 |
| 31.01.2025 | 3,24 | 3,32 | 3,05 | 3,11 | -3,72% | 1.210,00 |
| 30.01.2025 | 2,96 | 3,29 | 2,94 | 3,23 | 10,24% | 1.270,00 |
| 29.01.2025 | 3,06 | 3,16 | 2,93 | 2,93 | -3,93% | 3.555,00 |
| 28.01.2025 | 2,87 | 3,08 | 2,84 | 3,05 | 4,81% | 2.670,00 |
| 27.01.2025 | 2,84 | 3,00 | 2,74 | 2,91 | -0,34% | 351,00 |
| 24.01.2025 | 2,74 | 2,92 | 2,72 | 2,92 | 6,18% | 550,00 |
| 23.01.2025 | 2,77 | 2,79 | 2,66 | 2,75 | -0,72% | 41,00 |
| 22.01.2025 | 2,72 | 2,81 | 2,69 | 2,77 | -0,36% | 100,00 |
| 21.01.2025 | 2,78 | 2,86 | 2,68 | 2,78 | 0,00% | 1.453,00 |
| 20.01.2025 | 2,79 | 2,80 | 2,76 | 2,78 | -0,71% | - |
| 17.01.2025 | 2,70 | 2,88 | 2,68 | 2,80 | 3,70% | 640,00 |
| 16.01.2025 | 2,79 | 2,82 | 2,66 | 2,70 | -2,53% | 520,00 |
| 15.01.2025 | 2,66 | 2,79 | 2,66 | 2,77 | 4,14% | 500,00 |
| 14.01.2025 | 2,65 | 2,76 | 2,63 | 2,66 | 0,76% | - |
| 13.01.2025 | 2,64 | 2,78 | 2,58 | 2,64 | -1,12% | 920,00 |
| 10.01.2025 | 2,82 | 2,90 | 2,67 | 2,67 | -5,65% | 1.000,00 |
| 09.01.2025 | 2,83 | 2,89 | 2,70 | 2,83 | -1,05% | 257,00 |
| 08.01.2025 | 2,92 | 3,00 | 2,83 | 2,86 | -2,39% | 1.091,00 |
| 07.01.2025 | 2,85 | 2,96 | 2,83 | 2,93 | 2,45% | 15,00 |
| 06.01.2025 | 2,78 | 2,92 | 2,76 | 2,86 | 2,51% | 2.305,00 |
| 03.01.2025 | 2,71 | 2,84 | 2,68 | 2,79 | 3,33% | - |
| 02.01.2025 | 2,63 | 2,84 | 2,62 | 2,70 | -2,88% | 500,00 |
| 30.12.2024 | 2,77 | 2,80 | 2,68 | 2,78 | 0,00% | 2.061,00 |
| 27.12.2024 | 2,87 | 2,96 | 2,74 | 2,78 | -5,76% | 7.882,00 |
| 23.12.2024 | 3,03 | 3,04 | 2,88 | 2,95 | -1,34% | 1.023,00 |
| 20.12.2024 | 2,93 | 3,11 | 2,88 | 2,99 | 1,36% | 3.758,00 |
| 19.12.2024 | 3,01 | 3,07 | 2,85 | 2,95 | -1,99% | 4.539,00 |
| 18.12.2024 | 3,01 | 3,13 | 2,93 | 3,01 | 0,00% | 6.665,00 |
| 17.12.2024 | 3,45 | 3,53 | 2,91 | 3,01 | -15,21% | 9.713,00 |
| 16.12.2024 | 2,54 | 3,58 | 2,49 | 3,55 | 37,60% | 38.668,00 |
| 13.12.2024 | 2,66 | 2,68 | 2,52 | 2,58 | -2,27% | 303,00 |
| 12.12.2024 | 2,60 | 2,93 | 2,56 | 2,64 | 0,76% | 1.520,00 |
| 11.12.2024 | 2,60 | 2,68 | 2,54 | 2,62 | -1,50% | 1.982,00 |
| 10.12.2024 | 2,49 | 2,73 | 2,48 | 2,66 | -2,92% | 4.524,00 |
| 09.12.2024 | 2,28 | 2,94 | 2,28 | 2,74 | 19,65% | 3.412,00 |
| 06.12.2024 | 2,28 | 2,36 | 2,22 | 2,29 | 0,88% | 5.189,00 |
| 05.12.2024 | 2,32 | 2,37 | 2,26 | 2,27 | -3,81% | 9.648,00 |
| 04.12.2024 | 2,50 | 2,54 | 2,35 | 2,36 | -5,60% | 4.645,00 |
| 03.12.2024 | 2,65 | 2,66 | 2,47 | 2,50 | -5,30% | 420,00 |
| 02.12.2024 | 2,44 | 2,70 | 2,33 | 2,64 | 9,54% | 10.105,00 |
| 29.11.2024 | 2,56 | 2,58 | 2,34 | 2,41 | -6,23% | 4.200,00 |
| 28.11.2024 | 2,56 | 2,58 | 2,54 | 2,57 | 0,39% | 230,00 |
| 27.11.2024 | 2,46 | 2,63 | 2,46 | 2,56 | 4,07% | 5.607,00 |
| 26.11.2024 | 2,41 | 2,49 | 2,38 | 2,46 | 2,50% | 33,00 |
| 25.11.2024 | 2,28 | 2,44 | 2,22 | 2,40 | 6,19% | 1.740,00 |
| 22.11.2024 | 2,31 | 2,34 | 2,14 | 2,26 | -1,31% | 1.680,00 |
| 21.11.2024 | 2,44 | 2,53 | 2,22 | 2,29 | -6,15% | 1.250,00 |
| 20.11.2024 | 2,40 | 2,48 | 2,40 | 2,44 | 2,52% | 2.032,00 |
| 19.11.2024 | 2,40 | 2,51 | 2,29 | 2,38 | -0,83% | 11.997,00 |
| 18.11.2024 | 2,32 | 2,41 | 2,31 | 2,40 | 3,45% | 143,00 |
| 15.11.2024 | 2,34 | 2,48 | 2,30 | 2,32 | -1,69% | 8.275,00 |
| 14.11.2024 | 2,32 | 2,41 | 2,28 | 2,36 | 0,85% | 6.754,00 |
| 13.11.2024 | 2,39 | 2,51 | 2,30 | 2,34 | -2,09% | 2.790,00 |
| 12.11.2024 | 2,51 | 2,51 | 2,36 | 2,39 | -5,16% | 4.647,00 |
| 11.11.2024 | 2,56 | 2,83 | 2,44 | 2,52 | -1,56% | 9.060,00 |
| 08.11.2024 | 2,72 | 2,76 | 2,52 | 2,56 | -5,88% | 500,00 |
| 07.11.2024 | 2,70 | 2,81 | 2,56 | 2,72 | 2,26% | 1.773,00 |
| 06.11.2024 | 2,84 | 2,86 | 2,53 | 2,66 | -3,97% | 5.539,00 |
| 05.11.2024 | 2,77 | 2,99 | 2,74 | 2,77 | 0,36% | 1.321,00 |
| 04.11.2024 | 2,77 | 2,86 | 2,72 | 2,76 | -0,72% | 1.160,00 |
| 01.11.2024 | 2,88 | 2,96 | 2,76 | 2,78 | -3,47% | 635,00 |
| 31.10.2024 | 2,91 | 3,00 | 2,84 | 2,88 | -0,69% | 1.812,00 |
| 30.10.2024 | 2,97 | 3,00 | 2,85 | 2,90 | -1,02% | - |
| 29.10.2024 | 2,93 | 3,06 | 2,82 | 2,93 | -2,66% | 5.795,00 |
| 28.10.2024 | 2,94 | 3,06 | 2,84 | 3,01 | 3,08% | 6.548,00 |
| 25.10.2024 | 3,01 | 3,32 | 2,90 | 2,92 | -2,67% | 1.813,00 |
| 24.10.2024 | 3,30 | 3,36 | 2,96 | 3,00 | -9,37% | 1.004,00 |
| 23.10.2024 | 3,33 | 3,47 | 3,26 | 3,31 | -0,30% | 1.250,00 |
| 22.10.2024 | 3,10 | 3,43 | 3,09 | 3,32 | 6,75% | 4.760,00 |
| 21.10.2024 | 3,06 | 3,12 | 2,94 | 3,11 | 1,30% | 275,00 |
| 18.10.2024 | 3,01 | 3,36 | 3,00 | 3,07 | 2,68% | 1.378,00 |
| 17.10.2024 | 3,05 | 3,08 | 2,92 | 2,99 | -2,61% | 2.764,00 |
| 16.10.2024 | 2,96 | 3,18 | 2,88 | 3,07 | 4,07% | 2.399,00 |
| 15.10.2024 | 3,11 | 3,12 | 2,88 | 2,95 | -5,14% | 4.774,00 |
| 14.10.2024 | 3,31 | 3,35 | 3,04 | 3,11 | -6,89% | 4.018,00 |
| 11.10.2024 | 3,25 | 3,46 | 3,16 | 3,34 | 2,45% | 5.950,00 |
| 10.10.2024 | 3,41 | 3,49 | 3,21 | 3,26 | -2,10% | 7.880,00 |
| 09.10.2024 | 3,35 | 3,39 | 3,13 | 3,33 | -0,89% | 1.277,00 |
| 08.10.2024 | 3,30 | 3,46 | 2,98 | 3,36 | -11,11% | 6.423,00 |
| 07.10.2024 | 3,94 | 4,07 | 3,50 | 3,78 | -1,05% | 9.274,00 |
| 04.10.2024 | 3,52 | 3,96 | 3,42 | 3,82 | 14,03% | 10.009,00 |
| 03.10.2024 | 3,39 | 3,43 | 3,20 | 3,35 | -5,63% | 67.515,00 |
| 02.10.2024 | 3,67 | 3,69 | 3,36 | 3,55 | 8,56% | 4.513,00 |
| 01.10.2024 | 3,15 | 3,38 | 3,06 | 3,27 | 1,87% | 7.877,00 |
| 30.09.2024 | 3,12 | 3,49 | 3,09 | 3,21 | 4,56% | 6.197,00 |