2,310€
-2,12%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 2,35 | 2,37 | 2,35 | 2,37 | -2,47% | - |
| 29.04.2026 | 2,44 | 2,44 | 2,42 | 2,43 | 2,10% | - |
| 28.04.2026 | 2,38 | 2,43 | 2,34 | 2,38 | 0,42% | 25,00 |
| 27.04.2026 | 2,39 | 2,39 | 2,36 | 2,37 | -4,44% | - |
| 24.04.2026 | 2,39 | 2,48 | 2,26 | 2,48 | 0,00% | 100,00 |
| 23.04.2026 | 2,48 | 2,49 | 2,48 | 2,48 | 0,40% | - |
| 22.04.2026 | 2,56 | 2,64 | 2,38 | 2,47 | -5,73% | 5.080,00 |
| 21.04.2026 | 2,62 | 2,62 | 2,61 | 2,62 | -1,50% | - |
| 20.04.2026 | 2,62 | 2,66 | 2,42 | 2,66 | 3,91% | 2.822,00 |
| 17.04.2026 | 2,53 | 2,57 | 2,42 | 2,56 | 0,39% | 275,00 |
| 16.04.2026 | 2,27 | 2,55 | 2,26 | 2,55 | 14,35% | 5.200,00 |
| 15.04.2026 | 2,22 | 2,23 | 2,22 | 2,23 | 0,90% | - |
| 14.04.2026 | 2,21 | 2,21 | 2,14 | 2,21 | 4,74% | 63,00 |
| 13.04.2026 | 2,06 | 2,22 | 1,98 | 2,11 | -4,52% | 1.450,00 |
| 10.04.2026 | 2,21 | 2,21 | 2,20 | 2,21 | 1,84% | - |
| 09.04.2026 | 2,17 | 2,18 | 2,17 | 2,17 | -0,46% | - |
| 08.04.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -1,36% | - |
| 07.04.2026 | 2,20 | 2,21 | 2,20 | 2,21 | 8,33% | - |
| 02.04.2026 | 2,03 | 2,04 | 2,03 | 2,04 | -7,27% | - |
| 01.04.2026 | 2,08 | 2,27 | 2,06 | 2,20 | 7,58% | 150,00 |
| 31.03.2026 | 2,06 | 2,06 | 2,05 | 2,05 | 10,54% | - |
| 30.03.2026 | 1,85 | 1,85 | 1,80 | 1,85 | -2,12% | 45,00 |
| 27.03.2026 | 1,89 | 1,90 | 1,88 | 1,89 | 2,72% | - |
| 26.03.2026 | 2,09 | 2,23 | 1,80 | 1,84 | -5,88% | 3.976,00 |
| 25.03.2026 | 1,86 | 2,13 | 1,83 | 1,96 | 4,27% | 5.508,00 |
| 24.03.2026 | 1,87 | 1,89 | 1,87 | 1,88 | 0,27% | - |
| 23.03.2026 | 1,87 | 1,89 | 1,87 | 1,87 | -3,36% | - |
| 20.03.2026 | 1,90 | 1,94 | 1,89 | 1,94 | -1,02% | - |
| 19.03.2026 | 1,96 | 1,97 | 1,95 | 1,96 | -6,01% | - |
| 18.03.2026 | 2,08 | 2,08 | 2,06 | 2,08 | -0,95% | - |
| 17.03.2026 | 2,08 | 2,23 | 2,02 | 2,10 | -0,47% | 50,00 |
| 13.03.2026 | 2,09 | 2,25 | 2,08 | 2,11 | -2,99% | - |
| 12.03.2026 | 2,13 | 2,20 | 2,12 | 2,18 | 0,69% | - |
| 11.03.2026 | 2,15 | 2,16 | 2,14 | 2,16 | 5,37% | - |
| 10.03.2026 | 2,05 | 2,05 | 2,04 | 2,05 | 0,49% | - |
| 09.03.2026 | 2,05 | 2,05 | 2,04 | 2,04 | 0,00% | - |
| 06.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 05.03.2026 | 2,07 | 2,07 | 1,97 | 2,06 | -1,44% | 900,00 |
| 04.03.2026 | 2,07 | 2,20 | 2,00 | 2,09 | -7,11% | 13,00 |
| 03.03.2026 | 2,10 | 2,25 | 2,08 | 2,25 | 1,35% | - |
| 02.03.2026 | 2,15 | 2,22 | 2,10 | 2,22 | -3,48% | 250,00 |
| 27.02.2026 | 2,26 | 2,30 | 2,26 | 2,30 | 1,77% | - |
| 26.02.2026 | 2,23 | 2,26 | 2,23 | 2,26 | -1,31% | - |
| 25.02.2026 | 2,28 | 2,29 | 2,28 | 2,29 | -0,43% | - |
| 24.02.2026 | 2,29 | 2,30 | 2,28 | 2,30 | -1,29% | - |
| 23.02.2026 | 2,31 | 2,33 | 2,30 | 2,33 | 1,30% | - |
| 20.02.2026 | 2,32 | 2,33 | 2,22 | 2,30 | 2,22% | 150,00 |
| 19.02.2026 | 2,31 | 2,31 | 2,16 | 2,25 | -0,44% | 1.550,00 |
| 18.02.2026 | 2,22 | 2,27 | 2,12 | 2,26 | 0,44% | 530,00 |
| 17.02.2026 | 2,25 | 2,27 | 2,24 | 2,25 | 0,00% | - |
| 16.02.2026 | 2,26 | 2,27 | 2,18 | 2,25 | 1,35% | 978,00 |
| 13.02.2026 | 2,21 | 2,23 | 2,21 | 2,22 | -4,72% | - |
| 12.02.2026 | 2,28 | 2,33 | 2,22 | 2,33 | 1,30% | 15,00 |
| 11.02.2026 | 2,29 | 2,30 | 2,22 | 2,30 | 0,44% | - |
| 10.02.2026 | 2,25 | 2,30 | 2,21 | 2,29 | 2,23% | 130,00 |
| 09.02.2026 | 2,27 | 2,27 | 2,22 | 2,24 | 2,75% | - |
| 06.02.2026 | 2,18 | 2,20 | 2,17 | 2,18 | -2,68% | - |
| 05.02.2026 | 2,24 | 2,24 | 2,22 | 2,24 | 0,90% | - |
| 04.02.2026 | 2,23 | 2,23 | 2,22 | 2,22 | -1,33% | - |
| 03.02.2026 | 2,25 | 2,25 | 2,24 | 2,25 | 0,90% | - |
| 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% | - |