29,050€
0,35%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 28,90 | 28,90 | 27,90 | 28,05 | -2,43% | 20.378,00 |
| 27.05.2025 | 28,80 | 29,10 | 28,30 | 28,75 | -1,71% | 21.423,00 |
| 26.05.2025 | 29,30 | 29,45 | 28,85 | 29,25 | -0,51% | 11.572,00 |
| 23.05.2025 | 30,20 | 30,20 | 29,25 | 29,40 | -2,16% | 16.441,00 |
| 22.05.2025 | 30,20 | 30,20 | 29,50 | 30,05 | 0,84% | 14.946,00 |
| 21.05.2025 | 30,60 | 30,60 | 29,65 | 29,80 | -1,16% | 25.995,00 |
| 20.05.2025 | 30,25 | 30,60 | 30,10 | 30,15 | 0,67% | 18.278,00 |
| 19.05.2025 | 29,55 | 30,05 | 29,35 | 29,95 | -0,50% | 24.541,00 |
| 16.05.2025 | 30,45 | 30,45 | 29,95 | 30,10 | -1,95% | 28.336,00 |
| 15.05.2025 | 31,60 | 31,60 | 30,35 | 30,70 | -4,06% | 45.443,00 |
| 14.05.2025 | 32,70 | 33,20 | 31,80 | 32,00 | -3,90% | 31.665,00 |
| 13.05.2025 | 32,70 | 34,10 | 31,50 | 33,30 | 2,46% | 95.519,00 |
| 12.05.2025 | 31,00 | 32,90 | 31,00 | 32,50 | 7,97% | 70.789,00 |
| 09.05.2025 | 30,15 | 30,55 | 30,00 | 30,10 | -1,47% | 12.238,00 |
| 08.05.2025 | 30,35 | 30,60 | 29,70 | 30,55 | 2,17% | 28.068,00 |
| 07.05.2025 | 30,30 | 30,30 | 29,40 | 29,90 | -0,33% | 8.546,00 |
| 06.05.2025 | 29,75 | 30,20 | 29,50 | 30,00 | 0,00% | 11.543,00 |
| 05.05.2025 | 30,60 | 30,60 | 29,90 | 30,00 | -1,80% | 19.287,00 |
| 02.05.2025 | 30,15 | 30,60 | 29,75 | 30,55 | 6,45% | 21.190,00 |
| 30.04.2025 | 28,95 | 29,10 | 28,15 | 28,70 | -0,52% | 19.287,00 |
| 29.04.2025 | 29,60 | 29,60 | 28,85 | 28,85 | 0,52% | 11.727,00 |
| 28.04.2025 | 29,15 | 29,40 | 28,50 | 28,70 | 0,17% | 30.687,00 |
| 25.04.2025 | 28,85 | 28,85 | 27,90 | 28,65 | 0,53% | 45.530,00 |
| 24.04.2025 | 28,35 | 28,65 | 27,95 | 28,50 | -3,88% | 33.498,00 |
| 23.04.2025 | 29,75 | 30,55 | 29,60 | 29,65 | 0,51% | 34.726,00 |
| 22.04.2025 | 28,95 | 29,85 | 28,75 | 29,50 | -3,75% | 29.313,00 |
| 17.04.2025 | 31,50 | 31,60 | 30,60 | 30,65 | -1,45% | 19.968,00 |
| 16.04.2025 | 30,50 | 32,05 | 30,50 | 31,10 | -6,33% | 23.539,00 |
| 15.04.2025 | 33,60 | 33,60 | 32,95 | 33,20 | -1,92% | 10.577,00 |
| 14.04.2025 | 33,55 | 34,55 | 32,75 | 33,85 | 5,62% | 12.849,00 |
| 11.04.2025 | 33,10 | 33,35 | 31,00 | 32,05 | 1,75% | 25.738,00 |
| 10.04.2025 | 33,20 | 34,20 | 31,50 | 31,50 | -1,41% | 24.636,00 |
| 09.04.2025 | 30,60 | 32,55 | 29,65 | 31,95 | 5,79% | 28.984,00 |
| 08.04.2025 | 31,50 | 32,95 | 29,90 | 30,20 | -5,77% | 38.917,00 |
| 07.04.2025 | 31,00 | 33,60 | 29,45 | 32,05 | -4,61% | 97.874,00 |
| 04.04.2025 | 35,80 | 35,90 | 31,85 | 33,60 | -7,05% | 57.470,00 |
| 03.04.2025 | 36,30 | 36,35 | 34,90 | 36,15 | -4,24% | 26.366,00 |
| 02.04.2025 | 38,55 | 38,75 | 37,55 | 37,75 | -1,44% | 8.257,00 |
| 01.04.2025 | 38,25 | 38,60 | 38,20 | 38,30 | 0,39% | 6.921,00 |
| 31.03.2025 | 38,20 | 38,50 | 37,60 | 38,15 | -0,52% | 17.221,00 |
| 28.03.2025 | 39,40 | 39,40 | 38,35 | 38,35 | -3,52% | 10.052,00 |
| 27.03.2025 | 39,70 | 40,20 | 39,00 | 39,75 | 2,05% | 15.354,00 |
| 26.03.2025 | 38,90 | 39,20 | 38,50 | 38,95 | 1,30% | 10.802,00 |
| 25.03.2025 | 38,55 | 39,20 | 38,20 | 38,45 | -2,66% | 10.868,00 |
| 24.03.2025 | 39,05 | 39,95 | 38,80 | 39,50 | 1,41% | 10.243,00 |
| 21.03.2025 | 39,40 | 39,40 | 38,50 | 38,95 | -1,39% | 8.903,00 |
| 20.03.2025 | 40,00 | 40,20 | 38,85 | 39,50 | -4,47% | 18.235,00 |
| 19.03.2025 | 41,35 | 41,85 | 40,60 | 41,35 | 1,10% | 12.979,00 |
| 18.03.2025 | 41,40 | 42,20 | 40,90 | 40,90 | -0,97% | 19.859,00 |
| 17.03.2025 | 40,25 | 41,45 | 39,70 | 41,30 | 4,29% | 27.543,00 |
| 14.03.2025 | 39,00 | 39,90 | 39,00 | 39,60 | 3,53% | 18.625,00 |
| 13.03.2025 | 36,80 | 38,75 | 36,80 | 38,25 | 2,82% | 12.328,00 |
| 12.03.2025 | 37,30 | 37,30 | 36,15 | 37,20 | -0,80% | 25.310,00 |
| 11.03.2025 | 37,60 | 38,25 | 37,10 | 37,50 | -0,40% | 15.442,00 |
| 10.03.2025 | 39,10 | 39,10 | 37,05 | 37,65 | -3,59% | 38.830,00 |
| 07.03.2025 | 40,85 | 41,00 | 38,45 | 39,05 | -4,17% | 40.142,00 |
| 06.03.2025 | 42,60 | 44,65 | 39,45 | 40,75 | 0,62% | 57.298,00 |
| 05.03.2025 | 39,35 | 40,70 | 39,15 | 40,50 | 4,79% | 33.558,00 |
| 04.03.2025 | 38,95 | 39,40 | 38,40 | 38,65 | 0,91% | 31.670,00 |
| 03.03.2025 | 39,40 | 39,65 | 38,15 | 38,30 | -5,20% | 24.729,00 |
| 28.02.2025 | 39,55 | 40,40 | 39,05 | 40,40 | -1,34% | 27.601,00 |
| 27.02.2025 | 41,45 | 41,55 | 40,30 | 40,95 | 1,11% | 34.167,00 |
| 26.02.2025 | 41,30 | 41,45 | 40,20 | 40,50 | 6,02% | 43.888,00 |
| 25.02.2025 | 38,05 | 38,55 | 37,75 | 38,20 | 1,73% | 21.294,00 |
| 24.02.2025 | 39,80 | 40,45 | 37,20 | 37,55 | -7,17% | 40.359,00 |
| 21.02.2025 | 39,15 | 41,60 | 38,80 | 40,45 | 3,06% | 52.763,00 |
| 20.02.2025 | 37,85 | 40,95 | 37,50 | 39,25 | 4,39% | 36.255,00 |
| 19.02.2025 | 37,60 | 38,15 | 37,10 | 37,60 | 0,67% | 23.310,00 |
| 18.02.2025 | 38,30 | 38,70 | 37,10 | 37,35 | -4,11% | 30.948,00 |
| 17.02.2025 | 38,90 | 38,95 | 38,30 | 38,95 | -0,89% | 23.805,00 |
| 14.02.2025 | 38,55 | 40,25 | 38,55 | 39,30 | 3,83% | 36.027,00 |
| 13.02.2025 | 38,80 | 38,80 | 36,55 | 37,85 | 0,40% | 19.398,00 |
| 12.02.2025 | 38,65 | 38,80 | 37,65 | 37,70 | -3,95% | 31.028,00 |
| 11.02.2025 | 40,20 | 40,20 | 39,00 | 39,25 | -4,03% | 16.389,00 |
| 10.02.2025 | 40,20 | 41,00 | 39,50 | 40,90 | 5,68% | 24.342,00 |
| 07.02.2025 | 38,70 | 39,70 | 38,55 | 38,70 | 0,52% | 11.152,00 |
| 06.02.2025 | 38,90 | 39,35 | 38,40 | 38,50 | 0,39% | 11.378,00 |
| 05.02.2025 | 38,65 | 38,90 | 38,10 | 38,35 | -3,40% | 14.738,00 |
| 04.02.2025 | 40,10 | 40,70 | 39,70 | 39,70 | 2,19% | 10.089,00 |
| 03.02.2025 | 38,00 | 39,75 | 37,65 | 38,85 | -0,64% | 30.232,00 |
| 31.01.2025 | 40,95 | 40,95 | 38,95 | 39,10 | -3,58% | 20.869,00 |
| 30.01.2025 | 39,10 | 40,75 | 38,50 | 40,55 | 4,92% | 21.968,00 |
| 29.01.2025 | 39,45 | 39,85 | 38,60 | 38,65 | -2,03% | 40.228,00 |
| 28.01.2025 | 38,75 | 39,45 | 38,25 | 39,45 | 2,20% | 9.694,00 |
| 27.01.2025 | 38,70 | 38,95 | 37,60 | 38,60 | -0,39% | 18.349,00 |
| 24.01.2025 | 38,00 | 38,85 | 37,65 | 38,75 | 4,17% | 11.165,00 |
| 23.01.2025 | 37,25 | 37,40 | 36,85 | 37,20 | -0,93% | 12.334,00 |
| 22.01.2025 | 37,25 | 38,20 | 37,20 | 37,55 | 1,08% | 22.200,00 |
| 21.01.2025 | 39,00 | 39,40 | 36,80 | 37,15 | -3,63% | 24.942,00 |
| 20.01.2025 | 38,90 | 39,05 | 38,10 | 38,55 | 0,92% | 33.500,00 |
| 17.01.2025 | 36,40 | 38,20 | 36,05 | 38,20 | 10,72% | 50.370,00 |
| 16.01.2025 | 34,40 | 35,00 | 34,30 | 34,50 | 0,15% | 7.227,00 |
| 15.01.2025 | 33,70 | 34,60 | 33,70 | 34,45 | 2,53% | 6.180,00 |