24,575€
1,13%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 24,48 | 24,58 | 24,45 | 24,58 | 1,13% | - |
| 12.03.2026 | 24,00 | 24,55 | 23,95 | 24,30 | 0,41% | 10.192,00 |
| 11.03.2026 | 23,95 | 24,35 | 23,75 | 24,20 | 1,26% | 9.839,00 |
| 10.03.2026 | 23,80 | 24,20 | 23,60 | 23,90 | 1,70% | 13.160,00 |
| 09.03.2026 | 23,30 | 23,80 | 22,95 | 23,50 | 0,00% | 17.936,00 |
| 06.03.2026 | 23,15 | 23,50 | 22,70 | 23,50 | 7,80% | 75.380,00 |
| 05.03.2026 | 21,55 | 22,25 | 21,25 | 21,80 | 0,00% | 63.360,00 |
| 04.03.2026 | 21,50 | 21,95 | 21,10 | 21,80 | -1,36% | 33.757,00 |
| 03.03.2026 | 22,25 | 22,25 | 21,65 | 22,10 | -1,78% | 64.108,00 |
| 02.03.2026 | 22,05 | 22,50 | 21,90 | 22,50 | 0,00% | 55.316,00 |
| 27.02.2026 | 22,90 | 22,95 | 22,40 | 22,50 | -1,53% | 55.291,00 |
| 26.02.2026 | 22,90 | 22,95 | 22,55 | 22,85 | -2,35% | 30.681,00 |
| 25.02.2026 | 23,20 | 23,40 | 23,00 | 23,40 | 0,00% | 28.936,00 |
| 24.02.2026 | 23,20 | 23,45 | 23,05 | 23,40 | 1,52% | 13.967,00 |
| 23.02.2026 | 23,50 | 23,60 | 22,90 | 23,05 | -0,65% | 41.647,00 |
| 20.02.2026 | 22,80 | 23,30 | 22,60 | 23,20 | 0,43% | 47.104,00 |
| 19.02.2026 | 23,40 | 23,50 | 23,00 | 23,10 | -0,86% | 18.498,00 |
| 18.02.2026 | 23,05 | 23,35 | 23,05 | 23,30 | 0,87% | 34.535,00 |
| 17.02.2026 | 23,00 | 23,20 | 22,85 | 23,10 | 0,00% | 14.576,00 |
| 16.02.2026 | 22,95 | 23,10 | 22,90 | 23,10 | 0,65% | 2.604,00 |
| 13.02.2026 | 22,75 | 23,25 | 22,55 | 22,95 | -0,65% | 25.240,00 |
| 12.02.2026 | 23,60 | 23,75 | 22,80 | 23,10 | -2,94% | 24.171,00 |
| 11.02.2026 | 23,70 | 23,80 | 23,50 | 23,80 | -0,63% | 7.272,00 |
| 10.02.2026 | 23,45 | 24,15 | 23,45 | 23,95 | 1,91% | 11.890,00 |
| 09.02.2026 | 23,60 | 23,70 | 23,20 | 23,50 | -1,05% | 14.103,00 |
| 06.02.2026 | 23,00 | 23,75 | 22,95 | 23,75 | 2,37% | 51.100,00 |
| 05.02.2026 | 23,45 | 23,75 | 23,05 | 23,20 | -0,85% | 41.583,00 |
| 04.02.2026 | 23,55 | 23,65 | 23,00 | 23,40 | -1,06% | 139.304,00 |
| 03.02.2026 | 24,50 | 24,50 | 23,45 | 23,65 | -2,27% | 33.180,00 |
| 02.02.2026 | 23,60 | 24,35 | 23,55 | 24,20 | 0,62% | 37.777,00 |
| 30.01.2026 | 24,25 | 24,35 | 23,90 | 24,05 | -0,82% | 23.923,00 |
| 29.01.2026 | 24,40 | 24,85 | 24,15 | 24,25 | -0,82% | 44.619,00 |
| 28.01.2026 | 24,60 | 24,85 | 24,45 | 24,45 | -0,20% | 19.171,00 |
| 27.01.2026 | 24,70 | 24,75 | 24,30 | 24,50 | -2,00% | 56.050,00 |
| 26.01.2026 | 25,25 | 25,30 | 24,85 | 25,00 | -1,19% | 22.133,00 |
| 23.01.2026 | 25,40 | 25,50 | 25,05 | 25,30 | -1,17% | 27.679,00 |
| 22.01.2026 | 25,05 | 25,70 | 24,85 | 25,60 | 2,61% | 147.646,00 |
| 21.01.2026 | 24,60 | 25,10 | 24,40 | 24,95 | 3,10% | 20.170,00 |
| 20.01.2026 | 24,90 | 24,90 | 24,20 | 24,20 | -3,59% | 42.676,00 |
| 19.01.2026 | 24,75 | 25,10 | 24,55 | 25,10 | 0,80% | 12.994,00 |
| 16.01.2026 | 25,30 | 25,30 | 24,60 | 24,90 | -1,78% | 62.571,00 |
| 15.01.2026 | 25,50 | 25,75 | 25,05 | 25,35 | -0,98% | 36.932,00 |
| 14.01.2026 | 25,65 | 25,85 | 25,20 | 25,60 | 0,00% | 29.320,00 |
| 13.01.2026 | 25,70 | 26,10 | 25,60 | 25,60 | -3,03% | 17.195,00 |
| 12.01.2026 | 25,90 | 26,55 | 25,50 | 26,40 | 4,14% | 52.800,00 |
| 09.01.2026 | 25,50 | 25,55 | 25,25 | 25,35 | -0,59% | 21.389,00 |
| 08.01.2026 | 24,70 | 25,55 | 24,55 | 25,50 | 2,41% | 31.626,00 |
| 07.01.2026 | 24,95 | 25,15 | 24,70 | 24,90 | -1,78% | 20.453,00 |
| 06.01.2026 | 25,55 | 25,65 | 25,15 | 25,35 | 0,40% | 19.021,00 |
| 05.01.2026 | 25,15 | 25,45 | 24,70 | 25,25 | 0,20% | 30.217,00 |
| 02.01.2026 | 25,30 | 25,40 | 24,80 | 25,20 | 1,20% | 36.783,00 |
| 30.12.2025 | 24,80 | 25,00 | 24,55 | 24,90 | 0,00% | 22.608,00 |
| 29.12.2025 | 24,60 | 24,90 | 24,40 | 24,90 | 0,81% | 65.889,00 |
| 23.12.2025 | 24,70 | 24,80 | 24,40 | 24,70 | -0,20% | 29.903,00 |
| 22.12.2025 | 24,70 | 24,80 | 24,50 | 24,75 | 0,41% | 40.956,00 |
| 19.12.2025 | 24,60 | 24,70 | 24,40 | 24,65 | -0,20% | 26.122,00 |
| 18.12.2025 | 24,55 | 24,85 | 24,35 | 24,70 | 1,44% | 21.322,00 |
| 17.12.2025 | 24,45 | 24,90 | 24,30 | 24,35 | -1,02% | 20.066,00 |
| 16.12.2025 | 24,25 | 24,60 | 24,05 | 24,60 | -0,20% | 20.534,00 |
| 15.12.2025 | 25,25 | 25,25 | 24,60 | 24,65 | -1,40% | 33.039,00 |
| 12.12.2025 | 25,00 | 25,45 | 25,00 | 25,00 | -0,40% | 16.284,00 |
| 11.12.2025 | 25,20 | 25,30 | 25,00 | 25,10 | -0,59% | 18.038,00 |
| 10.12.2025 | 25,60 | 25,65 | 25,15 | 25,25 | -1,37% | 27.203,00 |
| 09.12.2025 | 25,60 | 25,60 | 25,05 | 25,60 | -0,19% | 11.600,00 |
| 08.12.2025 | 25,65 | 25,85 | 25,55 | 25,65 | 0,00% | 12.252,00 |
| 05.12.2025 | 25,80 | 25,90 | 25,60 | 25,65 | 0,59% | 19.725,00 |
| 04.12.2025 | 25,35 | 25,80 | 25,25 | 25,50 | -0,20% | 15.368,00 |
| 03.12.2025 | 25,70 | 25,70 | 25,30 | 25,55 | -1,54% | 15.484,00 |
| 02.12.2025 | 25,65 | 25,95 | 25,50 | 25,95 | 0,97% | 18.406,00 |
| 01.12.2025 | 26,15 | 26,15 | 25,65 | 25,70 | -0,77% | 9.417,00 |
| 28.11.2025 | 25,95 | 25,95 | 25,65 | 25,90 | 0,58% | 9.609,00 |
| 27.11.2025 | 26,00 | 26,00 | 25,50 | 25,75 | 0,98% | 4.040,00 |
| 26.11.2025 | 25,35 | 25,65 | 25,10 | 25,50 | 1,19% | 18.853,00 |
| 25.11.2025 | 25,00 | 25,40 | 24,80 | 25,20 | 0,00% | 13.964,00 |
| 24.11.2025 | 25,30 | 25,35 | 24,80 | 25,20 | 0,00% | 12.610,00 |
| 21.11.2025 | 24,55 | 25,30 | 24,15 | 25,20 | 2,44% | 38.012,00 |
| 20.11.2025 | 25,25 | 25,60 | 24,60 | 24,60 | -2,19% | 42.222,00 |
| 19.11.2025 | 25,40 | 25,40 | 24,85 | 25,15 | -1,18% | 23.383,00 |
| 18.11.2025 | 25,40 | 25,70 | 25,05 | 25,45 | 0,39% | 66.049,00 |
| 17.11.2025 | 25,50 | 26,00 | 25,35 | 25,35 | 0,20% | 66.938,00 |
| 14.11.2025 | 26,05 | 26,10 | 25,05 | 25,30 | -4,53% | 99.128,00 |
| 13.11.2025 | 27,45 | 28,25 | 26,00 | 26,50 | -2,03% | 68.584,00 |
| 12.11.2025 | 27,80 | 27,90 | 26,90 | 27,05 | -1,46% | 21.172,00 |
| 11.11.2025 | 27,30 | 27,55 | 27,15 | 27,45 | 1,48% | 9.444,00 |
| 10.11.2025 | 27,70 | 27,85 | 26,85 | 27,05 | -1,64% | 22.718,00 |
| 07.11.2025 | 27,65 | 27,90 | 26,75 | 27,50 | -1,79% | 22.764,00 |
| 06.11.2025 | 28,15 | 28,70 | 27,50 | 28,00 | 0,18% | 17.451,00 |
| 05.11.2025 | 27,80 | 27,95 | 27,40 | 27,95 | 0,90% | 19.870,00 |
| 04.11.2025 | 27,50 | 28,20 | 27,40 | 27,70 | -2,64% | 25.828,00 |
| 03.11.2025 | 28,80 | 28,80 | 28,05 | 28,45 | -1,22% | 23.821,00 |
| 31.10.2025 | 28,70 | 28,80 | 28,35 | 28,80 | 0,17% | 17.895,00 |
| 30.10.2025 | 29,05 | 29,40 | 28,55 | 28,75 | -3,52% | 34.365,00 |
| 29.10.2025 | 29,95 | 30,20 | 29,45 | 29,80 | 0,17% | 41.592,00 |
| 28.10.2025 | 29,20 | 29,80 | 28,90 | 29,75 | 0,85% | 52.686,00 |
| 27.10.2025 | 29,25 | 29,50 | 29,15 | 29,50 | 3,15% | 39.800,00 |
| 24.10.2025 | 28,25 | 28,85 | 28,25 | 28,60 | 0,18% | 15.987,00 |
| 23.10.2025 | 28,10 | 29,00 | 28,10 | 28,55 | 2,15% | 33.071,00 |
| 22.10.2025 | 28,35 | 28,40 | 27,75 | 27,95 | -1,24% | 14.759,00 |
| 21.10.2025 | 28,55 | 28,80 | 28,25 | 28,30 | -2,25% | 20.524,00 |
| 20.10.2025 | 28,30 | 29,15 | 28,05 | 28,95 | 1,76% | 41.318,00 |