3,030€
-8,18%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.09.2025 | 2,79 | 3,41 | 2,79 | 3,26 | 17,69% | 20.932,00 |
| 01.09.2025 | 2,79 | 2,80 | 2,66 | 2,77 | -3,48% | 580,00 |
| 29.08.2025 | 2,72 | 2,87 | 2,53 | 2,87 | 5,51% | 29.837,00 |
| 28.08.2025 | 2,43 | 2,76 | 2,34 | 2,72 | 10,57% | 2.409,00 |
| 27.08.2025 | 2,60 | 2,60 | 2,44 | 2,46 | -5,38% | - |
| 26.08.2025 | 2,61 | 2,69 | 2,56 | 2,60 | -0,76% | 1.451,00 |
| 25.08.2025 | 2,50 | 2,64 | 2,48 | 2,62 | 5,65% | 1.805,00 |
| 22.08.2025 | 2,44 | 2,58 | 2,44 | 2,48 | 0,81% | - |
| 21.08.2025 | 2,40 | 2,48 | 2,38 | 2,46 | 2,07% | 40,00 |
| 20.08.2025 | 2,46 | 2,51 | 2,37 | 2,41 | -2,82% | - |
| 19.08.2025 | 2,40 | 2,54 | 2,38 | 2,48 | 1,64% | 4.450,00 |
| 18.08.2025 | 2,40 | 2,46 | 2,39 | 2,44 | 2,52% | - |
| 15.08.2025 | 2,36 | 2,44 | 2,30 | 2,38 | 1,28% | 1.077,00 |
| 14.08.2025 | 2,38 | 2,43 | 2,32 | 2,35 | -1,67% | 500,00 |
| 13.08.2025 | 2,36 | 2,44 | 2,34 | 2,39 | 3,02% | 2.386,00 |
| 12.08.2025 | 2,35 | 2,40 | 2,26 | 2,32 | 2,65% | 3.315,00 |
| 11.08.2025 | 2,37 | 2,41 | 2,26 | 2,26 | 0,89% | - |
| 08.08.2025 | 2,31 | 2,34 | 2,22 | 2,24 | -2,18% | 1.065,00 |
| 07.08.2025 | 2,38 | 2,38 | 2,24 | 2,29 | -0,87% | 904,00 |
| 06.08.2025 | 2,39 | 2,53 | 2,29 | 2,31 | -1,28% | 7.106,00 |
| 05.08.2025 | 2,63 | 2,64 | 2,30 | 2,34 | 1,74% | 3.704,00 |
| 04.08.2025 | 2,52 | 2,57 | 2,24 | 2,30 | 1,77% | 880,00 |
| 01.08.2025 | 2,50 | 2,50 | 2,25 | 2,26 | -5,04% | 3.000,00 |
| 31.07.2025 | 2,50 | 2,52 | 2,37 | 2,38 | -3,25% | 50,00 |
| 30.07.2025 | 2,51 | 2,64 | 2,42 | 2,46 | 1,23% | 13,00 |
| 29.07.2025 | 2,49 | 2,64 | 2,43 | 2,43 | 1,67% | 1.330,00 |
| 28.07.2025 | 2,40 | 2,59 | 2,38 | 2,39 | 0,00% | 105,00 |
| 25.07.2025 | 2,50 | 2,55 | 2,34 | 2,39 | -0,42% | 2.265,00 |
| 24.07.2025 | 2,56 | 2,62 | 2,37 | 2,40 | -5,51% | 2.125,00 |
| 23.07.2025 | 2,53 | 2,64 | 2,52 | 2,54 | 0,79% | 3.725,00 |
| 22.07.2025 | 2,62 | 2,69 | 2,48 | 2,52 | -4,18% | 545,00 |
| 21.07.2025 | 2,64 | 2,78 | 2,62 | 2,63 | -1,13% | 1.953,00 |
| 18.07.2025 | 2,68 | 2,76 | 2,58 | 2,66 | -0,75% | 450,00 |
| 17.07.2025 | 2,56 | 2,75 | 2,55 | 2,68 | 6,35% | 11.752,00 |
| 16.07.2025 | 2,44 | 2,56 | 2,32 | 2,52 | 10,04% | 21.235,00 |
| 15.07.2025 | 2,41 | 2,48 | 2,26 | 2,29 | 3,62% | 15.270,00 |
| 14.07.2025 | 2,30 | 2,41 | 2,19 | 2,21 | 0,00% | 2.700,00 |
| 11.07.2025 | 2,29 | 2,33 | 2,16 | 2,21 | -0,90% | 695,00 |
| 10.07.2025 | 2,25 | 2,30 | 2,22 | 2,23 | -0,45% | 18.393,00 |
| 09.07.2025 | 2,30 | 2,35 | 2,20 | 2,24 | 0,90% | 2.500,00 |
| 08.07.2025 | 2,27 | 2,34 | 2,18 | 2,22 | 1,37% | 8.967,00 |
| 07.07.2025 | 2,46 | 2,53 | 2,16 | 2,19 | -2,23% | 7.813,00 |
| 04.07.2025 | 2,25 | 2,25 | 2,24 | 2,24 | 1,82% | - |
| 03.07.2025 | 2,25 | 2,38 | 2,20 | 2,20 | 0,00% | - |
| 02.07.2025 | 2,32 | 2,32 | 2,18 | 2,20 | -1,35% | 2.198,00 |
| 01.07.2025 | 2,11 | 2,27 | 2,11 | 2,23 | 4,21% | 150,00 |
| 30.06.2025 | 2,32 | 2,37 | 2,12 | 2,14 | -0,47% | 20.359,00 |
| 27.06.2025 | 2,22 | 2,23 | 2,15 | 2,15 | -2,71% | - |
| 26.06.2025 | 2,23 | 2,34 | 2,16 | 2,21 | -0,90% | 1.570,00 |
| 25.06.2025 | 2,36 | 2,37 | 2,20 | 2,23 | -0,89% | 3.069,00 |
| 24.06.2025 | 2,21 | 2,30 | 2,18 | 2,25 | 2,27% | 726,00 |
| 23.06.2025 | 2,35 | 2,35 | 2,15 | 2,20 | -2,22% | 16.932,00 |
| 20.06.2025 | 2,47 | 2,47 | 2,23 | 2,25 | -8,16% | 5.978,00 |
| 19.06.2025 | 2,47 | 2,48 | 2,44 | 2,45 | 2,08% | - |
| 18.06.2025 | 2,47 | 2,51 | 2,36 | 2,40 | -3,23% | 877,00 |
| 17.06.2025 | 2,60 | 2,71 | 2,46 | 2,48 | -5,34% | 500,00 |
| 16.06.2025 | 2,45 | 2,69 | 2,44 | 2,62 | 6,50% | 1.405,00 |
| 13.06.2025 | 2,48 | 2,50 | 2,37 | 2,46 | -0,81% | 2.400,00 |
| 12.06.2025 | 2,44 | 2,50 | 2,38 | 2,48 | 0,40% | 1.309,00 |
| 11.06.2025 | 2,41 | 2,56 | 2,38 | 2,47 | 1,65% | 175,00 |
| 10.06.2025 | 2,45 | 2,51 | 2,40 | 2,43 | -1,22% | 650,00 |
| 09.06.2025 | 2,42 | 2,54 | 2,42 | 2,46 | 0,82% | 5.600,00 |
| 06.06.2025 | 2,42 | 2,50 | 2,33 | 2,44 | 1,67% | 10.371,00 |
| 05.06.2025 | 2,47 | 2,59 | 2,38 | 2,40 | -3,23% | 3.250,00 |
| 04.06.2025 | 2,49 | 2,58 | 2,46 | 2,48 | -0,40% | 250,00 |
| 03.06.2025 | 2,54 | 2,68 | 2,48 | 2,49 | -1,19% | 6.609,00 |
| 02.06.2025 | 2,49 | 2,56 | 2,44 | 2,52 | 0,80% | 675,00 |
| 30.05.2025 | 2,64 | 2,65 | 2,48 | 2,50 | -4,58% | 780,00 |
| 29.05.2025 | 2,67 | 2,74 | 2,60 | 2,62 | 0,00% | 27,00 |
| 28.05.2025 | 2,65 | 2,79 | 2,58 | 2,62 | -0,76% | 3.945,00 |
| 27.05.2025 | 2,71 | 2,76 | 2,60 | 2,64 | -2,94% | 1.250,00 |
| 26.05.2025 | 2,70 | 2,82 | 2,64 | 2,72 | 0,74% | 228,00 |
| 23.05.2025 | 2,64 | 2,84 | 2,62 | 2,70 | 1,89% | 1.170,00 |
| 22.05.2025 | 2,77 | 2,79 | 2,64 | 2,65 | -2,57% | - |
| 21.05.2025 | 2,87 | 2,96 | 2,58 | 2,72 | -4,90% | 4.000,00 |
| 20.05.2025 | 2,93 | 3,03 | 2,84 | 2,86 | -3,05% | 500,00 |
| 19.05.2025 | 2,89 | 3,02 | 2,83 | 2,95 | 2,08% | 192,00 |
| 16.05.2025 | 2,93 | 3,01 | 2,88 | 2,89 | -2,03% | - |
| 15.05.2025 | 3,05 | 3,05 | 2,89 | 2,95 | -3,28% | 100,00 |
| 14.05.2025 | 3,12 | 3,16 | 2,94 | 3,05 | -3,17% | 1.363,00 |
| 13.05.2025 | 3,40 | 3,58 | 3,13 | 3,15 | -9,74% | 5.375,00 |
| 12.05.2025 | 3,32 | 3,59 | 3,29 | 3,49 | 6,73% | 7.647,00 |
| 09.05.2025 | 3,20 | 3,42 | 3,02 | 3,27 | 3,15% | 18.788,00 |
| 08.05.2025 | 2,93 | 3,23 | 2,83 | 3,17 | 8,56% | 11.014,00 |
| 07.05.2025 | 2,72 | 2,95 | 2,67 | 2,92 | 8,15% | 1.750,00 |
| 06.05.2025 | 2,50 | 2,70 | 2,43 | 2,70 | 6,30% | 589,00 |
| 05.05.2025 | 2,43 | 2,63 | 2,37 | 2,54 | 2,01% | 6.762,00 |
| 02.05.2025 | 2,30 | 2,50 | 2,30 | 2,49 | 8,26% | 18.069,00 |
| 30.04.2025 | 2,20 | 2,32 | 2,16 | 2,30 | 4,07% | 2.800,00 |
| 29.04.2025 | 2,09 | 2,25 | 2,04 | 2,21 | 5,74% | 9.920,00 |
| 28.04.2025 | 2,12 | 2,17 | 2,06 | 2,09 | 0,48% | 467,00 |
| 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 |