3,550€
0,85%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 3,53 | 3,57 | 3,51 | 3,54 | 0,57% | - |
| 01.10.2025 | 3,40 | 3,52 | 3,38 | 3,52 | 4,14% | 2.477,00 |
| 30.09.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -3,98% | 482,00 |
| 29.09.2025 | 3,50 | 3,52 | 3,48 | 3,52 | 2,33% | 6.375,00 |
| 26.09.2025 | 3,42 | 3,46 | 3,38 | 3,44 | -1,15% | 6.780,00 |
| 25.09.2025 | 3,56 | 3,64 | 3,48 | 3,48 | -3,33% | 1.567,00 |
| 24.09.2025 | 3,30 | 3,62 | 3,28 | 3,60 | 3,45% | 2.241,00 |
| 23.09.2025 | 3,60 | 3,68 | 3,44 | 3,48 | -4,40% | 25.055,00 |
| 22.09.2025 | 3,50 | 3,88 | 3,50 | 3,64 | -7,61% | 9.961,00 |
| 19.09.2025 | 3,94 | 3,94 | 3,94 | 3,94 | 5,35% | 500,00 |
| 18.09.2025 | 3,78 | 3,78 | 3,68 | 3,74 | 4,47% | 21.923,00 |
| 17.09.2025 | 3,98 | 3,98 | 3,58 | 3,58 | -4,79% | 2.000,00 |
| 16.09.2025 | 3,96 | 4,00 | 3,68 | 3,76 | -5,05% | 35.745,00 |
| 15.09.2025 | 3,74 | 4,12 | 3,74 | 3,96 | -1,49% | 19.225,00 |
| 12.09.2025 | 3,98 | 4,18 | 3,72 | 4,02 | 3,61% | 8.466,00 |
| 11.09.2025 | 3,42 | 3,88 | 3,42 | 3,88 | 19,75% | 12.481,00 |
| 10.09.2025 | 3,18 | 3,24 | 3,16 | 3,24 | -1,82% | 16.541,00 |
| 09.09.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 1,85% | 333,00 |
| 08.09.2025 | 3,02 | 3,24 | 3,02 | 3,24 | 5,88% | 6.277,00 |
| 05.09.2025 | 3,28 | 3,34 | 3,06 | 3,06 | -5,56% | - |
| 04.09.2025 | 3,24 | 3,30 | 3,22 | 3,24 | -4,14% | 6.235,00 |
| 03.09.2025 | 3,30 | 3,44 | 3,24 | 3,38 | 1,20% | 18.460,00 |
| 02.09.2025 | 2,86 | 3,34 | 2,86 | 3,34 | 25,56% | 20.932,00 |
| 01.09.2025 | 2,68 | 2,68 | 2,66 | 2,66 | -5,00% | 580,00 |
| 29.08.2025 | 2,72 | 2,80 | 2,56 | 2,80 | 1,45% | 29.837,00 |
| 28.08.2025 | 2,54 | 2,76 | 2,54 | 2,76 | 10,40% | 2.409,00 |
| 27.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | 35,00 |
| 26.08.2025 | 2,64 | 2,64 | 2,56 | 2,56 | -0,78% | 1.451,00 |
| 25.08.2025 | 2,44 | 2,62 | 2,44 | 2,58 | 0,78% | 1.805,00 |
| 22.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 4,92% | 2.000,00 |
| 21.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | 40,00 |
| 20.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | 31,00 |
| 19.08.2025 | 2,50 | 2,50 | 2,42 | 2,42 | 0,83% | 4.450,00 |
| 18.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | 4.000,00 |
| 15.08.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 1,72% | 1.077,00 |
| 14.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | 500,00 |
| 13.08.2025 | 2,34 | 2,40 | 2,34 | 2,34 | 3,54% | 2.386,00 |
| 12.08.2025 | 2,34 | 2,34 | 2,24 | 2,26 | 0,00% | 3.315,00 |
| 11.08.2025 | 2,32 | 2,32 | 2,26 | 2,26 | 1,80% | 1.350,00 |
| 08.08.2025 | 2,28 | 2,28 | 2,22 | 2,22 | -0,89% | 1.078,00 |
| 07.08.2025 | 2,28 | 2,34 | 2,24 | 2,24 | -10,40% | 904,00 |
| 06.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 8,70% | 7.106,00 |
| 05.08.2025 | 2,50 | 2,50 | 2,30 | 2,30 | 2,68% | 3.704,00 |
| 04.08.2025 | 2,26 | 2,26 | 2,24 | 2,24 | 0,00% | 880,00 |
| 01.08.2025 | 2,40 | 2,42 | 2,24 | 2,24 | -8,20% | 5.533,00 |
| 31.07.2025 | 2,38 | 2,44 | 2,38 | 2,44 | -1,61% | 50,00 |
| 30.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | 13,00 |
| 29.07.2025 | 2,44 | 2,52 | 2,44 | 2,52 | 7,69% | 1.330,00 |
| 28.07.2025 | 2,30 | 2,56 | 2,30 | 2,34 | 0,00% | 4.626,00 |
| 25.07.2025 | 2,46 | 2,50 | 2,34 | 2,34 | -4,88% | 2.265,00 |
| 24.07.2025 | 2,50 | 2,62 | 2,46 | 2,46 | -2,38% | 6.175,00 |
| 23.07.2025 | 2,64 | 2,64 | 2,52 | 2,52 | 0,80% | 3.725,00 |
| 22.07.2025 | 2,56 | 2,62 | 2,50 | 2,50 | -6,02% | 545,00 |
| 21.07.2025 | 2,78 | 2,78 | 2,66 | 2,66 | 3,10% | 2.283,00 |
| 18.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,73% | 450,00 |
| 17.07.2025 | 2,56 | 2,68 | 2,56 | 2,68 | 5,51% | 11.752,00 |
| 16.07.2025 | 2,30 | 2,54 | 2,30 | 2,54 | 11,40% | 21.235,00 |
| 15.07.2025 | 2,26 | 2,48 | 2,26 | 2,28 | 0,00% | 15.270,00 |
| 14.07.2025 | 2,38 | 2,40 | 2,28 | 2,28 | 5,56% | 3.712,00 |
| 11.07.2025 | 2,22 | 2,24 | 2,16 | 2,16 | -3,57% | 695,00 |
| 10.07.2025 | 2,20 | 2,24 | 2,20 | 2,24 | 1,82% | 18.393,00 |
| 09.07.2025 | 2,24 | 2,24 | 2,20 | 2,20 | -1,79% | 2.500,00 |
| 08.07.2025 | 2,18 | 2,30 | 2,18 | 2,24 | 3,70% | 8.967,00 |
| 07.07.2025 | 2,46 | 2,46 | 2,16 | 2,16 | -7,69% | 7.813,00 |
| 04.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | 116,00 |
| 03.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 3,67% | 6,00 |
| 02.07.2025 | 2,24 | 2,26 | 2,18 | 2,18 | -0,91% | 2.198,00 |
| 01.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | 150,00 |
| 30.06.2025 | 2,26 | 2,26 | 2,12 | 2,12 | -1,85% | 20.359,00 |
| 27.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | 400,00 |
| 26.06.2025 | 2,28 | 2,28 | 2,12 | 2,18 | -0,91% | 1.570,00 |
| 25.06.2025 | 2,30 | 2,32 | 2,20 | 2,20 | -0,90% | 3.069,00 |
| 24.06.2025 | 2,26 | 2,30 | 2,22 | 2,22 | -0,89% | 726,00 |
| 23.06.2025 | 2,30 | 2,30 | 2,24 | 2,24 | -0,88% | 16.932,00 |
| 20.06.2025 | 2,36 | 2,36 | 2,24 | 2,26 | -7,00% | 5.978,00 |
| 19.06.2025 | 2,40 | 2,43 | 2,32 | 2,43 | 2,97% | - |
| 18.06.2025 | 2,42 | 2,42 | 2,36 | 2,36 | -5,60% | 877,00 |
| 17.06.2025 | 2,56 | 2,56 | 2,42 | 2,50 | -6,02% | 5.009,00 |
| 16.06.2025 | 2,62 | 2,68 | 2,62 | 2,66 | 9,92% | 2.005,00 |
| 13.06.2025 | 2,40 | 2,48 | 2,40 | 2,42 | -0,82% | 2.400,00 |
| 12.06.2025 | 2,38 | 2,44 | 2,38 | 2,44 | 2,52% | 1.309,00 |
| 11.06.2025 | 2,36 | 2,38 | 2,36 | 2,38 | -2,46% | 175,00 |
| 10.06.2025 | 2,40 | 2,44 | 2,40 | 2,44 | -3,94% | 650,00 |
| 09.06.2025 | 2,50 | 2,54 | 2,48 | 2,54 | 2,42% | 5.600,00 |
| 06.06.2025 | 2,36 | 2,48 | 2,36 | 2,48 | 3,33% | 10.371,00 |
| 05.06.2025 | 2,46 | 2,46 | 2,40 | 2,40 | -2,44% | 3.250,00 |
| 04.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | 250,00 |
| 03.06.2025 | 2,56 | 2,68 | 2,48 | 2,48 | 1,64% | 6.609,00 |
| 02.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,94% | 675,00 |
| 30.05.2025 | 2,58 | 2,60 | 2,52 | 2,54 | -2,31% | 780,00 |
| 29.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | 27,00 |
| 28.05.2025 | 2,70 | 2,70 | 2,58 | 2,68 | 1,52% | 3.945,00 |
| 27.05.2025 | 2,64 | 2,66 | 2,64 | 2,64 | 0,00% | 1.250,00 |
| 26.05.2025 | 2,82 | 2,82 | 2,64 | 2,64 | 0,00% | 228,00 |
| 23.05.2025 | 2,66 | 2,84 | 2,64 | 2,64 | -4,35% | 1.170,00 |
| 22.05.2025 | 2,77 | 2,79 | 2,66 | 2,76 | 2,22% | - |
| 21.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -4,93% | 4.000,00 |
| 20.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | 500,00 |
| 19.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,68% | 192,00 |
| 16.05.2025 | 2,91 | 3,02 | 2,91 | 2,98 | 2,05% | - |