28,475€
0,80%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,43 | 28,78 | 28,25 | 28,75 | 1,77% | - |
| 14.10.2025 | 28,55 | 28,55 | 27,80 | 28,25 | -1,91% | 24.209,00 |
| 13.10.2025 | 27,65 | 29,05 | 27,55 | 28,80 | 5,30% | 126.904,00 |
| 10.10.2025 | 29,80 | 29,80 | 26,95 | 27,35 | -6,97% | 116.202,00 |
| 09.10.2025 | 30,30 | 30,35 | 29,15 | 29,40 | -2,49% | 62.936,00 |
| 08.10.2025 | 29,80 | 30,25 | 29,45 | 30,15 | 0,50% | 47.957,00 |
| 07.10.2025 | 30,65 | 31,00 | 29,75 | 30,00 | -2,44% | 33.944,00 |
| 06.10.2025 | 30,30 | 30,85 | 30,00 | 30,75 | 2,16% | 37.050,00 |
| 03.10.2025 | 30,60 | 30,95 | 30,05 | 30,10 | -2,11% | 32.847,00 |
| 02.10.2025 | 31,10 | 31,60 | 30,65 | 30,75 | -0,49% | 66.132,00 |
| 01.10.2025 | 29,65 | 30,95 | 29,25 | 30,90 | 3,87% | 41.976,00 |
| 30.09.2025 | 30,15 | 30,65 | 29,55 | 29,75 | -1,98% | 39.900,00 |
| 29.09.2025 | 29,85 | 30,45 | 29,70 | 30,35 | 2,36% | 63.012,00 |
| 26.09.2025 | 30,00 | 30,05 | 29,10 | 29,65 | -1,98% | 33.553,00 |
| 25.09.2025 | 30,35 | 30,60 | 29,40 | 30,25 | 1,85% | 90.340,00 |
| 24.09.2025 | 28,80 | 30,55 | 28,50 | 29,70 | 6,64% | 141.778,00 |
| 23.09.2025 | 28,05 | 29,00 | 27,80 | 27,85 | -3,30% | 56.120,00 |
| 22.09.2025 | 30,00 | 30,00 | 28,80 | 28,80 | -3,84% | 126.279,00 |
| 19.09.2025 | 30,25 | 30,75 | 29,85 | 29,95 | -0,50% | 173.830,00 |
| 18.09.2025 | 30,10 | 30,25 | 29,15 | 30,10 | 0,84% | 198.435,00 |
| 17.09.2025 | 29,80 | 30,10 | 29,05 | 29,85 | 1,70% | 146.352,00 |
| 16.09.2025 | 28,55 | 29,45 | 28,05 | 29,35 | 2,62% | 63.442,00 |
| 15.09.2025 | 29,10 | 29,20 | 28,35 | 28,60 | -0,35% | 44.648,00 |
| 12.09.2025 | 29,25 | 29,40 | 28,60 | 28,70 | -2,21% | 73.915,00 |
| 11.09.2025 | 28,80 | 29,40 | 28,45 | 29,35 | 2,98% | 44.136,00 |
| 10.09.2025 | 29,05 | 29,50 | 28,25 | 28,50 | -1,72% | 62.882,00 |
| 09.09.2025 | 27,80 | 29,00 | 27,50 | 29,00 | 3,94% | 67.753,00 |
| 08.09.2025 | 26,65 | 27,95 | 26,65 | 27,90 | 3,91% | 29.773,00 |
| 05.09.2025 | 26,55 | 26,90 | 26,40 | 26,85 | 0,94% | 11.967,00 |
| 04.09.2025 | 26,40 | 26,65 | 26,25 | 26,60 | -0,19% | 10.012,00 |
| 03.09.2025 | 26,80 | 26,85 | 26,40 | 26,65 | -1,66% | 24.967,00 |
| 02.09.2025 | 26,35 | 27,10 | 25,95 | 27,10 | 0,93% | 28.317,00 |
| 01.09.2025 | 26,70 | 27,15 | 26,50 | 26,85 | 0,94% | 61.222,00 |
| 29.08.2025 | 25,90 | 26,80 | 25,90 | 26,60 | 2,11% | 50.151,00 |
| 28.08.2025 | 25,65 | 26,10 | 25,45 | 26,05 | -1,33% | 45.007,00 |
| 27.08.2025 | 27,30 | 27,30 | 26,40 | 26,40 | -3,47% | 50.873,00 |
| 26.08.2025 | 27,70 | 27,95 | 27,25 | 27,35 | -0,91% | 10.586,00 |
| 25.08.2025 | 27,40 | 27,95 | 27,40 | 27,60 | 1,47% | 28.746,00 |
| 22.08.2025 | 26,75 | 27,30 | 26,60 | 27,20 | 0,93% | 29.660,00 |
| 21.08.2025 | 26,80 | 27,00 | 26,50 | 26,95 | 0,94% | 17.303,00 |
| 20.08.2025 | 26,75 | 27,10 | 26,55 | 26,70 | 0,00% | 10.608,00 |
| 19.08.2025 | 27,15 | 27,25 | 26,70 | 26,70 | -2,20% | 17.092,00 |
| 18.08.2025 | 27,50 | 27,70 | 27,10 | 27,30 | 0,55% | 29.955,00 |
| 15.08.2025 | 27,00 | 27,20 | 26,30 | 27,15 | 0,00% | 40.805,00 |
| 14.08.2025 | 27,70 | 28,75 | 26,75 | 27,15 | -1,99% | 56.157,00 |
| 13.08.2025 | 27,70 | 28,15 | 27,50 | 27,70 | 0,54% | 24.086,00 |
| 12.08.2025 | 26,90 | 27,60 | 26,85 | 27,55 | 2,61% | 21.766,00 |
| 11.08.2025 | 26,90 | 27,00 | 26,70 | 26,85 | -0,92% | 9.912,00 |
| 08.08.2025 | 26,95 | 27,10 | 26,75 | 27,10 | -0,55% | 13.994,00 |
| 07.08.2025 | 27,20 | 27,35 | 27,05 | 27,25 | 1,49% | 12.872,00 |
| 06.08.2025 | 27,05 | 27,25 | 26,60 | 26,85 | -0,92% | 6.497,00 |
| 05.08.2025 | 27,25 | 27,35 | 27,05 | 27,10 | -0,55% | 8.673,00 |
| 04.08.2025 | 26,95 | 27,35 | 26,85 | 27,25 | 2,06% | 18.195,00 |
| 01.08.2025 | 27,75 | 27,75 | 26,40 | 26,70 | -2,91% | 37.314,00 |
| 31.07.2025 | 27,60 | 28,00 | 27,15 | 27,50 | -0,72% | 30.381,00 |
| 30.07.2025 | 28,20 | 28,55 | 27,65 | 27,70 | -0,89% | 11.059,00 |
| 29.07.2025 | 28,65 | 28,85 | 27,85 | 27,95 | -2,27% | 20.723,00 |
| 28.07.2025 | 28,65 | 28,85 | 28,40 | 28,60 | 1,24% | 12.386,00 |
| 25.07.2025 | 28,40 | 28,45 | 28,10 | 28,25 | -0,35% | 22.636,00 |
| 24.07.2025 | 29,20 | 29,20 | 28,30 | 28,35 | -1,90% | 4.860,00 |
| 23.07.2025 | 29,00 | 29,25 | 28,85 | 28,90 | 0,17% | 9.302,00 |
| 22.07.2025 | 28,45 | 28,90 | 28,25 | 28,85 | 0,70% | 13.951,00 |
| 21.07.2025 | 28,80 | 29,00 | 28,50 | 28,65 | -1,72% | 10.736,00 |
| 18.07.2025 | 28,10 | 29,65 | 27,60 | 29,15 | 3,74% | 27.868,00 |
| 17.07.2025 | 27,20 | 28,35 | 27,20 | 28,10 | 2,93% | 30.500,00 |
| 16.07.2025 | 27,20 | 27,70 | 27,00 | 27,30 | -1,44% | 11.903,00 |
| 15.07.2025 | 26,65 | 27,75 | 26,60 | 27,70 | 5,12% | 53.383,00 |
| 14.07.2025 | 26,75 | 26,85 | 26,30 | 26,35 | -1,13% | 28.819,00 |
| 11.07.2025 | 27,00 | 27,70 | 26,60 | 26,65 | -0,37% | 17.369,00 |
| 10.07.2025 | 26,60 | 27,15 | 26,60 | 26,75 | -0,93% | 26.938,00 |
| 09.07.2025 | 27,75 | 27,75 | 26,85 | 27,00 | -3,40% | 34.689,00 |
| 08.07.2025 | 27,65 | 28,40 | 27,55 | 27,95 | 2,57% | 23.685,00 |
| 07.07.2025 | 27,10 | 27,60 | 27,00 | 27,25 | 0,37% | 28.138,00 |
| 04.07.2025 | 27,25 | 27,30 | 26,95 | 27,15 | -0,91% | 5.130,00 |
| 03.07.2025 | 27,45 | 27,45 | 26,95 | 27,40 | -0,18% | 26.438,00 |
| 02.07.2025 | 27,65 | 27,90 | 27,25 | 27,45 | -1,44% | 6.137,00 |
| 01.07.2025 | 27,75 | 28,05 | 27,35 | 27,85 | 0,36% | 9.506,00 |
| 30.06.2025 | 28,45 | 28,45 | 27,50 | 27,75 | -1,94% | 29.608,00 |
| 27.06.2025 | 28,40 | 28,60 | 28,20 | 28,30 | -0,18% | 17.580,00 |
| 26.06.2025 | 28,35 | 28,40 | 28,05 | 28,35 | 0,35% | 11.262,00 |
| 25.06.2025 | 28,45 | 28,80 | 28,20 | 28,25 | 0,18% | 20.414,00 |
| 24.06.2025 | 27,75 | 28,20 | 27,65 | 28,20 | 3,11% | 12.101,00 |
| 23.06.2025 | 27,25 | 27,80 | 27,10 | 27,35 | 0,00% | 21.362,00 |
| 20.06.2025 | 27,55 | 28,00 | 27,30 | 27,35 | -1,97% | 18.130,00 |
| 19.06.2025 | 28,00 | 28,00 | 27,50 | 27,90 | -1,76% | 25.044,00 |
| 18.06.2025 | 28,75 | 28,75 | 28,05 | 28,40 | -1,90% | 16.315,00 |
| 17.06.2025 | 29,20 | 29,35 | 28,80 | 28,95 | -0,34% | 15.183,00 |
| 16.06.2025 | 28,50 | 29,10 | 28,50 | 29,05 | 2,83% | 9.849,00 |
| 13.06.2025 | 28,50 | 28,95 | 28,25 | 28,25 | -2,59% | 13.934,00 |
| 12.06.2025 | 29,45 | 29,45 | 28,85 | 29,00 | -1,02% | 14.583,00 |
| 11.06.2025 | 30,05 | 30,20 | 29,30 | 29,30 | -1,01% | 14.027,00 |
| 10.06.2025 | 29,45 | 29,70 | 29,30 | 29,60 | 0,34% | 10.242,00 |
| 09.06.2025 | 29,85 | 30,10 | 29,45 | 29,50 | 1,72% | 14.499,00 |
| 06.06.2025 | 28,50 | 29,10 | 28,35 | 29,00 | 0,17% | 12.416,00 |
| 05.06.2025 | 29,05 | 29,45 | 28,70 | 28,95 | -0,86% | 21.608,00 |
| 04.06.2025 | 28,95 | 29,30 | 28,60 | 29,20 | 2,28% | 14.011,00 |
| 03.06.2025 | 28,95 | 28,95 | 28,40 | 28,55 | -0,52% | 10.515,00 |
| 02.06.2025 | 28,45 | 28,80 | 28,30 | 28,70 | 0,17% | 12.227,00 |
| 30.05.2025 | 29,00 | 29,10 | 28,40 | 28,65 | -1,55% | 11.974,00 |
| 29.05.2025 | 29,70 | 30,15 | 28,75 | 29,10 | 3,74% | 15.442,00 |