2,090€
-0,95%
Echtzeit-Aktienkurs Baozun
Bid:
Ask:
Aktienkurse zur Baozun Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,14 | 2,15 | 2,00 | 2,08 | -1,42% | 380,00 |
| 24.04.2025 | 2,07 | 2,13 | 2,04 | 2,11 | 0,96% | - |
| 23.04.2025 | 2,05 | 2,13 | 2,02 | 2,09 | 5,03% | 2.119,00 |
| 22.04.2025 | 1,90 | 2,06 | 1,85 | 1,99 | 1,79% | 10.837,00 |
| 17.04.2025 | 1,99 | 2,04 | 1,88 | 1,96 | 0,00% | 8.515,00 |
| 16.04.2025 | 2,01 | 2,05 | 1,91 | 1,96 | -5,10% | 10.984,00 |
| 15.04.2025 | 1,99 | 2,10 | 1,97 | 2,06 | 3,52% | 5.333,00 |
| 14.04.2025 | 2,05 | 2,16 | 1,93 | 1,99 | -0,75% | 14.035,00 |
| 11.04.2025 | 2,04 | 2,11 | 1,94 | 2,01 | -2,20% | 2.150,00 |
| 10.04.2025 | 2,08 | 2,18 | 1,97 | 2,05 | -2,38% | 1.050,00 |
| 09.04.2025 | 2,16 | 2,24 | 1,91 | 2,10 | 4,48% | 5.050,00 |
| 08.04.2025 | 2,16 | 2,24 | 2,00 | 2,01 | -5,63% | 4.205,00 |
| 07.04.2025 | 2,11 | 2,24 | 1,79 | 2,13 | -4,48% | 21.447,00 |
| 04.04.2025 | 2,37 | 2,43 | 2,10 | 2,23 | -6,69% | 14.407,00 |
| 03.04.2025 | 2,31 | 2,53 | 2,28 | 2,39 | -5,91% | - |
| 02.04.2025 | 2,55 | 2,62 | 2,48 | 2,54 | -1,55% | 5.000,00 |
| 01.04.2025 | 2,51 | 2,64 | 2,44 | 2,58 | 1,57% | 310,00 |
| 31.03.2025 | 2,57 | 2,62 | 2,50 | 2,54 | -1,55% | 9.427,00 |
| 28.03.2025 | 2,71 | 2,83 | 2,56 | 2,58 | -4,80% | 6.102,00 |
| 27.03.2025 | 2,68 | 2,76 | 2,63 | 2,71 | 0,74% | 2.600,00 |
| 26.03.2025 | 2,73 | 2,79 | 2,61 | 2,69 | -1,82% | 1.000,00 |
| 25.03.2025 | 2,79 | 2,80 | 2,68 | 2,74 | -1,79% | 700,00 |
| 24.03.2025 | 2,83 | 2,92 | 2,74 | 2,79 | 0,72% | 2.411,00 |
| 21.03.2025 | 2,83 | 2,90 | 2,70 | 2,77 | -1,77% | 262,00 |
| 20.03.2025 | 3,02 | 3,29 | 2,80 | 2,82 | -11,60% | 6.800,00 |
| 19.03.2025 | 3,18 | 3,26 | 3,06 | 3,19 | 0,63% | 1.734,00 |
| 18.03.2025 | 3,13 | 3,24 | 3,11 | 3,17 | -0,31% | 2.331,00 |
| 17.03.2025 | 3,08 | 3,24 | 2,96 | 3,18 | 2,58% | 569,00 |
| 14.03.2025 | 2,96 | 3,15 | 2,94 | 3,10 | 5,44% | 3.194,00 |
| 13.03.2025 | 3,01 | 3,11 | 2,93 | 2,94 | -2,97% | - |
| 12.03.2025 | 3,00 | 3,06 | 2,94 | 3,03 | 1,34% | 30,00 |
| 11.03.2025 | 2,97 | 3,12 | 2,92 | 2,99 | 0,34% | - |
| 10.03.2025 | 3,02 | 3,04 | 2,84 | 2,98 | -3,56% | 2.718,00 |
| 07.03.2025 | 3,02 | 3,15 | 2,84 | 3,09 | 1,64% | 11.305,00 |
| 06.03.2025 | 3,06 | 3,17 | 3,00 | 3,04 | -1,62% | - |
| 05.03.2025 | 2,94 | 3,11 | 2,91 | 3,09 | 5,10% | 3.500,00 |
| 04.03.2025 | 2,93 | 3,00 | 2,82 | 2,94 | 1,03% | 1.317,00 |
| 03.03.2025 | 2,96 | 3,08 | 2,88 | 2,91 | -5,21% | 600,00 |
| 28.02.2025 | 3,06 | 3,18 | 2,86 | 3,07 | -1,92% | 11.131,00 |
| 27.02.2025 | 3,30 | 3,40 | 3,10 | 3,13 | -4,28% | 1.725,00 |
| 26.02.2025 | 3,18 | 3,35 | 3,16 | 3,27 | 3,81% | 2.200,00 |
| 25.02.2025 | 3,18 | 3,31 | 3,10 | 3,15 | -0,94% | 100,00 |
| 24.02.2025 | 3,47 | 3,72 | 3,12 | 3,18 | -10,42% | 6.480,00 |
| 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 |