2,090€
-0,48%
Echtzeit-Aktienkurs Baozun
Bid:
Ask:
Aktienkurse zur Baozun Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,00 | 2,12 | 2,00 | 2,12 | 0,95% | 380,00 |
| 24.04.2025 | 2,08 | 2,11 | 2,05 | 2,10 | 0,96% | - |
| 23.04.2025 | 2,10 | 2,10 | 2,08 | 2,08 | 5,58% | 2.119,00 |
| 22.04.2025 | 1,85 | 2,06 | 1,85 | 1,97 | 1,03% | 10.837,00 |
| 17.04.2025 | 2,02 | 2,02 | 1,94 | 1,95 | 0,00% | 8.515,00 |
| 16.04.2025 | 2,00 | 2,00 | 1,95 | 1,95 | -4,41% | 10.984,00 |
| 15.04.2025 | 2,00 | 2,10 | 2,00 | 2,04 | 4,62% | 5.333,00 |
| 14.04.2025 | 1,98 | 2,10 | 1,94 | 1,95 | -1,02% | 14.035,00 |
| 11.04.2025 | 2,10 | 2,10 | 1,97 | 1,97 | -7,08% | 2.150,00 |
| 10.04.2025 | 2,16 | 2,16 | 1,97 | 2,12 | -0,93% | 1.050,00 |
| 09.04.2025 | 2,12 | 2,14 | 1,95 | 2,14 | 7,00% | 5.050,00 |
| 08.04.2025 | 2,10 | 2,18 | 2,00 | 2,00 | -3,85% | 4.205,00 |
| 07.04.2025 | 1,84 | 2,18 | 1,79 | 2,08 | -7,14% | 21.447,00 |
| 04.04.2025 | 2,30 | 2,36 | 2,10 | 2,24 | -5,08% | 14.407,00 |
| 03.04.2025 | 2,30 | 2,48 | 2,30 | 2,36 | -4,84% | 10.468,00 |
| 02.04.2025 | 2,54 | 2,56 | 2,48 | 2,48 | 1,64% | 5.000,00 |
| 01.04.2025 | 2,40 | 2,64 | 2,40 | 2,44 | -4,69% | 310,00 |
| 31.03.2025 | 2,54 | 2,62 | 2,50 | 2,56 | -3,03% | 9.427,00 |
| 28.03.2025 | 2,78 | 2,78 | 2,56 | 2,64 | -1,49% | 6.102,00 |
| 27.03.2025 | 2,72 | 2,76 | 2,68 | 2,68 | -0,74% | 2.600,00 |
| 26.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | 1.050,00 |
| 25.03.2025 | 2,76 | 2,76 | 2,68 | 2,74 | -3,52% | 890,00 |
| 24.03.2025 | 2,84 | 2,84 | 2,74 | 2,84 | 2,90% | 2.461,00 |
| 21.03.2025 | 2,88 | 2,88 | 2,76 | 2,76 | 0,00% | 262,00 |
| 20.03.2025 | 3,22 | 3,22 | 2,76 | 2,76 | -14,81% | 7.000,00 |
| 19.03.2025 | 3,06 | 3,26 | 3,06 | 3,24 | 3,85% | 1.734,00 |
| 18.03.2025 | 3,18 | 3,22 | 3,12 | 3,12 | -3,70% | 2.331,00 |
| 17.03.2025 | 2,96 | 3,24 | 2,96 | 3,24 | 5,19% | 569,00 |
| 14.03.2025 | 3,10 | 3,10 | 2,98 | 3,08 | 3,70% | 3.194,00 |
| 13.03.2025 | 3,00 | 3,07 | 2,95 | 2,97 | 1,02% | - |
| 12.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | 30,00 |
| 11.03.2025 | 3,08 | 3,08 | 2,92 | 2,94 | 0,68% | - |
| 10.03.2025 | 2,98 | 2,98 | 2,90 | 2,92 | -2,67% | 2.718,00 |
| 07.03.2025 | 2,94 | 3,10 | 2,84 | 3,00 | -1,32% | 11.305,00 |
| 06.03.2025 | 3,03 | 3,09 | 3,00 | 3,04 | 0,00% | - |
| 05.03.2025 | 3,06 | 3,06 | 3,04 | 3,04 | 4,11% | 3.750,00 |
| 04.03.2025 | 2,82 | 3,00 | 2,82 | 2,92 | 1,39% | 1.317,00 |
| 03.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -6,49% | 600,00 |
| 28.02.2025 | 2,90 | 3,18 | 2,90 | 3,08 | -3,75% | 11.131,00 |
| 27.02.2025 | 3,40 | 3,40 | 3,20 | 3,20 | 0,63% | 1.725,00 |
| 26.02.2025 | 3,26 | 3,26 | 3,18 | 3,18 | 0,00% | 2.200,00 |
| 25.02.2025 | 3,10 | 3,18 | 3,10 | 3,18 | 0,00% | 1.100,00 |
| 24.02.2025 | 3,54 | 3,64 | 3,12 | 3,18 | -10,17% | 6.480,00 |
| 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 |