3,570€
4,39%
Echtzeit-Aktienkurs Baozun
Bid:
Ask:
Aktienkurse zur Baozun Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,58 | 3,72 | 3,46 | 3,54 | 3,51% | 21.799,00 |
| 20.02.2025 | 3,46 | 3,60 | 3,36 | 3,42 | 1,79% | 6.969,00 |
| 19.02.2025 | 3,48 | 3,48 | 3,36 | 3,36 | -1,75% | 1.175,00 |
| 18.02.2025 | 3,64 | 3,74 | 3,42 | 3,42 | 0,00% | 1.047,00 |
| 17.02.2025 | 3,70 | 3,76 | 3,42 | 3,42 | -3,39% | 220,00 |
| 14.02.2025 | 3,66 | 3,84 | 3,54 | 3,54 | 0,57% | 9.293,00 |
| 13.02.2025 | 3,66 | 3,84 | 3,48 | 3,52 | -3,30% | 4.194,00 |
| 12.02.2025 | 3,40 | 3,64 | 3,40 | 3,64 | 9,64% | 5.364,00 |
| 11.02.2025 | 3,48 | 3,48 | 3,28 | 3,32 | -4,05% | 2.045,00 |
| 10.02.2025 | 3,48 | 3,48 | 3,36 | 3,46 | 8,81% | 4.275,00 |
| 07.02.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 2,58% | 500,00 |
| 06.02.2025 | 3,18 | 3,18 | 3,06 | 3,10 | 1,97% | 12.043,00 |
| 05.02.2025 | 2,99 | 3,06 | 2,95 | 3,04 | -3,18% | - |
| 04.02.2025 | 3,08 | 3,20 | 3,08 | 3,14 | 6,80% | 1.254,00 |
| 03.02.2025 | 2,90 | 2,94 | 2,82 | 2,94 | -5,77% | 2.050,00 |
| 31.01.2025 | 3,24 | 3,32 | 3,12 | 3,12 | -3,11% | 1.210,00 |
| 30.01.2025 | 3,02 | 3,22 | 3,02 | 3,22 | 5,23% | 1.270,00 |
| 29.01.2025 | 3,04 | 3,16 | 2,96 | 3,06 | 3,38% | 3.555,00 |
| 28.01.2025 | 3,00 | 3,08 | 2,96 | 2,96 | 4,96% | 2.670,00 |
| 27.01.2025 | 2,82 | 2,88 | 2,82 | 2,82 | -1,40% | 351,00 |
| 24.01.2025 | 2,74 | 2,86 | 2,74 | 2,86 | 5,93% | 550,00 |
| 23.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | 41,00 |
| 22.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -3,55% | 100,00 |
| 21.01.2025 | 2,68 | 2,86 | 2,68 | 2,82 | 2,17% | 1.453,00 |
| 20.01.2025 | 2,80 | 2,80 | 2,74 | 2,76 | -1,43% | - |
| 17.01.2025 | 2,88 | 2,88 | 2,80 | 2,80 | 5,26% | 640,00 |
| 16.01.2025 | 2,72 | 2,72 | 2,66 | 2,66 | -0,75% | 520,00 |
| 15.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | 500,00 |
| 14.01.2025 | 2,70 | 2,75 | 2,67 | 2,68 | -0,74% | - |
| 13.01.2025 | 2,60 | 2,70 | 2,60 | 2,70 | -0,74% | 920,00 |
| 10.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | 1.000,00 |
| 09.01.2025 | 2,76 | 2,76 | 2,70 | 2,70 | -8,78% | 257,00 |
| 08.01.2025 | 2,86 | 2,96 | 2,86 | 2,96 | 3,50% | 1.091,00 |
| 07.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | 15,00 |
| 06.01.2025 | 2,76 | 2,90 | 2,76 | 2,90 | 5,07% | 2.305,00 |
| 03.01.2025 | 2,67 | 2,80 | 2,65 | 2,76 | 3,76% | - |
| 02.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | 500,00 |
| 30.12.2024 | 2,74 | 2,80 | 2,68 | 2,72 | -4,90% | 2.203,00 |
| 27.12.2024 | 2,90 | 2,90 | 2,74 | 2,86 | -1,38% | 7.882,00 |
| 23.12.2024 | 3,00 | 3,04 | 2,88 | 2,90 | -2,68% | 1.023,00 |
| 20.12.2024 | 2,94 | 3,04 | 2,88 | 2,98 | 1,36% | 3.758,00 |
| 19.12.2024 | 2,96 | 3,06 | 2,88 | 2,94 | -0,68% | 4.539,00 |
| 18.12.2024 | 2,96 | 3,08 | 2,96 | 2,96 | -0,67% | 6.665,00 |
| 17.12.2024 | 3,48 | 3,48 | 2,92 | 2,98 | -14,86% | 9.713,00 |
| 16.12.2024 | 2,54 | 3,50 | 2,52 | 3,50 | 32,58% | 38.668,00 |
| 13.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | 303,00 |
| 12.12.2024 | 2,58 | 2,68 | 2,56 | 2,68 | 3,08% | 1.520,00 |
| 11.12.2024 | 2,58 | 2,66 | 2,58 | 2,60 | 0,00% | 1.982,00 |
| 10.12.2024 | 2,52 | 2,70 | 2,52 | 2,60 | -7,80% | 4.524,00 |
| 09.12.2024 | 2,28 | 2,86 | 2,28 | 2,82 | 19,49% | 3.412,00 |
| 06.12.2024 | 2,30 | 2,36 | 2,22 | 2,36 | 1,72% | 5.189,00 |
| 05.12.2024 | 2,30 | 2,34 | 2,30 | 2,32 | -3,33% | 9.648,00 |
| 04.12.2024 | 2,54 | 2,54 | 2,40 | 2,40 | -8,40% | 4.645,00 |
| 03.12.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 420,00 |
| 02.12.2024 | 2,44 | 2,62 | 2,42 | 2,62 | 11,97% | 10.105,00 |
| 29.11.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -9,30% | 4.200,00 |
| 28.11.2024 | 2,54 | 2,58 | 2,54 | 2,58 | -1,53% | 230,00 |
| 27.11.2024 | 2,50 | 2,62 | 2,48 | 2,62 | 10,08% | 5.607,00 |
| 26.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | 33,00 |
| 25.11.2024 | 2,28 | 2,34 | 2,28 | 2,34 | 5,41% | 1.740,00 |
| 22.11.2024 | 2,28 | 2,30 | 2,14 | 2,22 | -3,06% | 1.680,00 |
| 21.11.2024 | 2,53 | 2,53 | 2,29 | 2,29 | -6,15% | - |
| 20.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 4,27% | 2.032,00 |
| 19.11.2024 | 2,38 | 2,42 | 2,34 | 2,34 | -0,85% | 11.997,00 |
| 18.11.2024 | 2,38 | 2,38 | 2,36 | 2,36 | 1,72% | 143,00 |
| 15.11.2024 | 2,32 | 2,40 | 2,30 | 2,32 | 0,87% | 8.275,00 |
| 14.11.2024 | 2,36 | 2,38 | 2,30 | 2,30 | 0,00% | 6.754,00 |
| 13.11.2024 | 2,36 | 2,38 | 2,30 | 2,30 | -2,54% | 2.790,00 |
| 12.11.2024 | 2,42 | 2,48 | 2,36 | 2,36 | -4,07% | 4.647,00 |
| 11.11.2024 | 2,58 | 2,66 | 2,46 | 2,46 | -5,38% | 9.060,00 |
| 08.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -7,14% | 500,00 |
| 07.11.2024 | 2,70 | 2,80 | 2,70 | 2,80 | 5,26% | 1.773,00 |
| 06.11.2024 | 2,82 | 2,82 | 2,60 | 2,66 | -2,92% | 5.539,00 |
| 05.11.2024 | 2,80 | 2,82 | 2,74 | 2,74 | 0,00% | 1.321,00 |
| 04.11.2024 | 2,80 | 2,80 | 2,74 | 2,74 | -1,44% | 1.160,00 |
| 01.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | 635,00 |
| 31.10.2024 | 2,92 | 2,92 | 2,84 | 2,84 | -2,07% | 1.812,00 |
| 30.10.2024 | 2,88 | 2,96 | 2,84 | 2,90 | -3,33% | - |
| 29.10.2024 | 2,98 | 3,06 | 2,92 | 3,00 | -1,96% | 5.795,00 |
| 28.10.2024 | 2,98 | 3,06 | 2,84 | 3,06 | 2,00% | 6.548,00 |
| 25.10.2024 | 3,32 | 3,32 | 3,00 | 3,00 | 1,35% | 1.813,00 |
| 24.10.2024 | 3,28 | 3,28 | 2,96 | 2,96 | -10,84% | 1.004,00 |
| 23.10.2024 | 3,34 | 3,42 | 3,32 | 3,32 | 1,22% | 1.250,00 |
| 22.10.2024 | 3,26 | 3,40 | 3,22 | 3,28 | 5,13% | 4.760,00 |
| 21.10.2024 | 3,04 | 3,12 | 2,94 | 3,12 | 1,96% | 275,00 |
| 18.10.2024 | 3,02 | 3,20 | 3,02 | 3,06 | 4,08% | 1.378,00 |
| 17.10.2024 | 3,06 | 3,06 | 2,94 | 2,94 | -3,29% | 2.764,00 |
| 16.10.2024 | 2,94 | 3,18 | 2,88 | 3,04 | 1,67% | 2.399,00 |
| 15.10.2024 | 2,96 | 3,11 | 2,93 | 2,99 | -1,64% | - |
| 14.10.2024 | 3,32 | 3,32 | 3,04 | 3,04 | -12,14% | 4.018,00 |
| 11.10.2024 | 3,32 | 3,46 | 3,26 | 3,46 | 7,45% | 5.950,00 |
| 10.10.2024 | 3,44 | 3,44 | 3,22 | 3,22 | 0,63% | 7.880,00 |
| 09.10.2024 | 3,32 | 3,32 | 3,20 | 3,20 | -6,43% | 1.277,00 |
| 08.10.2024 | 3,18 | 3,42 | 3,14 | 3,42 | -8,56% | 6.423,00 |
| 07.10.2024 | 4,02 | 4,04 | 3,60 | 3,74 | -2,60% | 9.274,00 |
| 04.10.2024 | 3,60 | 3,88 | 3,42 | 3,84 | 12,28% | 10.009,00 |
| 03.10.2024 | 3,34 | 3,42 | 3,20 | 3,42 | -1,72% | 67.515,00 |
| 02.10.2024 | 3,58 | 3,58 | 3,38 | 3,48 | 7,41% | 4.513,00 |
| 01.10.2024 | 3,20 | 3,24 | 3,20 | 3,24 | 0,00% | 7.877,00 |
| 30.09.2024 | 3,14 | 3,38 | 3,14 | 3,24 | 3,18% | 6.197,00 |