12,950€
-3,36%
Echtzeit-Aktienkurs Vipshop Holdings Limited
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 13,10 | 13,10 | 13,00 | 13,00 | -2,99% | 1.000,00 |
| 17.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | 30,00 |
| 16.04.2026 | 12,80 | 13,00 | 12,80 | 13,00 | 1,56% | 1.000,00 |
| 15.04.2026 | 12,30 | 12,80 | 12,30 | 12,80 | 0,79% | 1.020,00 |
| 14.04.2026 | 12,50 | 12,70 | 12,50 | 12,70 | 0,79% | 270,00 |
| 13.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 2.002,00 |
| 10.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -3,76% | 312,00 |
| 08.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | 1.050,00 |
| 07.04.2026 | 12,90 | 12,90 | 12,80 | 12,80 | -0,78% | 536,00 |
| 02.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 780,00 |
| 01.04.2026 | 13,50 | 13,50 | 12,90 | 12,90 | -3,73% | 1.198,00 |
| 31.03.2026 | 13,90 | 14,20 | 13,40 | 13,40 | -4,29% | 1.118,00 |
| 27.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 162,00 |
| 26.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | 745,00 |
| 25.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | 745,00 |
| 24.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 70,00 |
| 23.03.2026 | 13,10 | 13,50 | 13,10 | 13,40 | -0,74% | 792,00 |
| 20.03.2026 | 13,40 | 13,50 | 13,40 | 13,50 | 2,27% | 380,00 |
| 19.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -5,71% | 25,00 |
| 18.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | 1.009,00 |
| 12.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -4,26% | 50,00 |
| 10.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 5,22% | 80,00 |
| 09.03.2026 | 13,50 | 13,50 | 13,40 | 13,40 | -1,47% | 1.353,00 |
| 05.03.2026 | 13,30 | 13,60 | 13,30 | 13,60 | -1,45% | 271,00 |
| 04.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | 95,00 |
| 03.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | 11,00 |
| 02.03.2026 | 14,80 | 14,80 | 14,60 | 14,60 | -4,58% | 83,00 |
| 27.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | 2,00 |
| 26.02.2026 | 15,00 | 15,00 | 14,80 | 14,80 | -0,67% | 265,00 |
| 23.02.2026 | 15,10 | 15,10 | 14,90 | 14,90 | 0,00% | 7,00 |
| 19.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 1.237,00 |
| 18.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 390,00 |
| 16.02.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | 60,00 |
| 12.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | 1.700,00 |
| 10.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | 155,00 |
| 09.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 6,25% | 1.000,00 |
| 05.02.2026 | 14,00 | 14,50 | 14,00 | 14,40 | -0,69% | 1.611,00 |
| 03.02.2026 | 14,40 | 14,50 | 14,40 | 14,50 | 2,84% | 991,00 |
| 02.02.2026 | 14,30 | 14,40 | 14,10 | 14,10 | -5,37% | 1.931,00 |
| 29.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | 40,00 |
| 28.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | 700,00 |
| 27.01.2026 | 14,50 | 14,80 | 14,50 | 14,80 | 1,37% | 1.110,00 |
| 26.01.2026 | 14,50 | 14,60 | 14,50 | 14,60 | -0,68% | 1.600,00 |
| 23.01.2026 | 15,00 | 15,00 | 14,70 | 14,70 | -2,00% | 397,00 |
| 22.01.2026 | 14,80 | 15,00 | 14,80 | 15,00 | 3,45% | 1.842,00 |
| 21.01.2026 | 14,80 | 14,80 | 14,40 | 14,50 | 0,00% | 4.345,00 |
| 20.01.2026 | 14,10 | 14,90 | 14,10 | 14,50 | 2,11% | 935,00 |
| 16.01.2026 | 15,50 | 15,50 | 14,20 | 14,20 | -8,97% | 953,00 |
| 15.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 1.000,00 |
| 14.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 4,67% | 55,00 |
| 08.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 188,00 |
| 07.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 90,00 |
| 06.01.2026 | 14,90 | 15,00 | 14,80 | 15,00 | 0,00% | 325,00 |
| 05.01.2026 | 15,00 | 15,30 | 15,00 | 15,00 | -1,96% | 26,00 |
| 02.01.2026 | 15,30 | 15,30 | 15,20 | 15,30 | -7,83% | 117,00 |
| 30.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | 472,00 |
| 29.12.2025 | 16,30 | 16,30 | 16,10 | 16,10 | -1,83% | 222,00 |
| 23.12.2025 | 16,70 | 16,70 | 16,30 | 16,40 | 0,00% | 100,00 |
| 22.12.2025 | 16,50 | 16,50 | 16,20 | 16,40 | -1,20% | 110,00 |
| 19.12.2025 | 16,70 | 16,70 | 16,60 | 16,60 | 1,84% | 865,00 |
| 18.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | 500,00 |
| 16.12.2025 | 16,60 | 16,60 | 16,10 | 16,10 | -3,59% | 3.948,00 |
| 15.12.2025 | 17,10 | 17,10 | 16,70 | 16,70 | -2,34% | 93,00 |
| 12.12.2025 | 17,00 | 17,10 | 17,00 | 17,10 | -0,58% | 93,00 |
| 11.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | 822,00 |
| 10.12.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 2,37% | 670,00 |
| 09.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | 1.372,00 |
| 08.12.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 2,35% | 840,00 |
| 04.12.2025 | 16,70 | 17,00 | 16,70 | 17,00 | -2,86% | 1.320,00 |
| 03.12.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | 114,00 |
| 02.12.2025 | 17,40 | 17,40 | 17,00 | 17,40 | 1,75% | 1.385,00 |
| 01.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 2,00 |
| 28.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | 73,00 |
| 26.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,66% | 125,00 |
| 25.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | 185,00 |
| 24.11.2025 | 16,40 | 16,40 | 16,00 | 16,00 | -0,62% | 508,00 |
| 21.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | 70,00 |
| 20.11.2025 | 16,50 | 16,50 | 16,00 | 16,00 | -5,88% | 960,00 |
| 19.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | 300,00 |
| 18.11.2025 | 16,80 | 16,80 | 16,50 | 16,50 | -2,37% | 804,00 |
| 17.11.2025 | 16,70 | 16,90 | 16,70 | 16,90 | 1,20% | 1.907,00 |
| 14.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 820,00 |
| 13.11.2025 | 17,10 | 17,10 | 16,70 | 16,70 | -0,60% | 715,00 |
| 12.11.2025 | 16,90 | 16,90 | 16,80 | 16,80 | 0,00% | 1.063,00 |
| 11.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | 129,00 |
| 10.11.2025 | 16,00 | 17,10 | 16,00 | 17,10 | 6,88% | 555,00 |
| 07.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 10,00 |
| 06.11.2025 | 16,20 | 16,20 | 15,80 | 15,80 | 0,64% | 4.659,00 |
| 05.11.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 3,97% | 911,00 |
| 04.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | 64,00 |
| 03.11.2025 | 15,30 | 15,40 | 15,00 | 15,40 | 0,65% | 2.098,00 |
| 31.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 794,00 |
| 30.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | 350,00 |
| 29.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | 200,00 |
| 28.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 315,00 |
| 27.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 375,00 |
| 23.10.2025 | 16,10 | 16,10 | 16,00 | 16,00 | -0,62% | 401,00 |
| 22.10.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,00% | 219,00 |
| 21.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 790,00 |
| 20.10.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 1,90% | 1.996,00 |