3,150€
-3,67%
Echtzeit-Aktienkurs Baozun
Bid:
Ask:
Aktienkurse zur Baozun Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,24 | 3,24 | 3,10 | 3,12 | -4,59% | 12.019,00 |
| 11.11.2026 | 3,15 | 3,27 | 3,01 | 3,27 | 5,48% | - |
| 10.11.2026 | 2,84 | 3,12 | 2,84 | 3,10 | 2,65% | 1.715,00 |
| 09.11.2026 | 3,07 | 3,14 | 2,94 | 3,02 | -3,21% | - |
| 06.11.2026 | 2,86 | 3,12 | 2,86 | 3,12 | 4,00% | 1.250,00 |
| 05.11.2026 | 2,90 | 3,00 | 2,90 | 3,00 | -4,15% | 283,00 |
| 04.11.2026 | 2,87 | 3,21 | 2,80 | 3,13 | 7,19% | - |
| 03.11.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | 500,00 |
| 02.11.2026 | 2,84 | 2,90 | 2,84 | 2,86 | -2,05% | 2.242,00 |
| 30.10.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | 150,00 |
| 29.10.2026 | 2,88 | 2,94 | 2,84 | 2,94 | -1,34% | 3.933,00 |
| 28.10.2026 | 3,01 | 3,10 | 2,95 | 2,98 | 1,36% | - |
| 27.10.2026 | 3,10 | 3,10 | 2,94 | 2,94 | -7,55% | 931,00 |
| 26.10.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -1,24% | 1.000,00 |
| 23.10.2026 | 2,94 | 3,22 | 2,94 | 3,22 | 5,23% | 1.810,00 |
| 22.10.2026 | 3,16 | 3,16 | 3,06 | 3,06 | -1,92% | 3.484,00 |
| 21.10.2026 | 3,30 | 3,30 | 3,12 | 3,12 | -6,02% | 3.604,00 |
| 20.10.2026 | 3,46 | 3,46 | 3,32 | 3,32 | 3,75% | 400,00 |
| 19.10.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -5,33% | 150,00 |
| 16.10.2026 | 3,28 | 3,42 | 3,28 | 3,38 | 1,81% | 13.125,00 |
| 15.10.2026 | 2,70 | 3,32 | 2,70 | 3,32 | 7,79% | 410,00 |
| 14.10.2026 | 3,20 | 3,20 | 3,08 | 3,08 | 6,94% | 665,00 |
| 13.10.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | 20,00 |
| 12.10.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | 72,00 |
| 09.10.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | 429,00 |
| 08.10.2026 | 2,96 | 3,00 | 2,96 | 2,96 | -7,50% | 1.650,00 |
| 07.10.2026 | 3,00 | 3,20 | 3,00 | 3,20 | 8,84% | 695,00 |
| 06.10.2026 | 2,84 | 2,94 | 2,84 | 2,94 | 1,38% | 397,00 |
| 05.10.2026 | 2,84 | 2,90 | 2,84 | 2,90 | 5,07% | 9.266,00 |
| 02.10.2026 | 2,66 | 2,80 | 2,66 | 2,76 | 1,47% | 2.690,00 |
| 01.10.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | 500,00 |
| 30.09.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | 2.500,00 |
| 29.09.2026 | 2,63 | 2,71 | 2,56 | 2,66 | 3,10% | - |
| 28.09.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | 10,00 |
| 25.09.2026 | 2,59 | 2,64 | 2,54 | 2,58 | 0,78% | - |
| 24.09.2026 | 2,68 | 2,68 | 2,56 | 2,56 | -2,29% | 270,00 |
| 23.09.2026 | 2,61 | 2,67 | 2,58 | 2,62 | 9,17% | - |
| 22.09.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -7,69% | 20,00 |
| 21.09.2026 | 2,34 | 2,60 | 2,34 | 2,60 | 4,42% | 1.130,00 |
| 18.09.2026 | 2,44 | 2,49 | 2,38 | 2,49 | 1,22% | - |
| 17.09.2026 | 2,42 | 2,51 | 2,38 | 2,46 | 2,50% | - |
| 16.09.2026 | 2,38 | 2,49 | 2,33 | 2,40 | 1,69% | - |
| 15.09.2026 | 2,35 | 2,38 | 2,33 | 2,36 | 0,00% | - |
| 14.09.2026 | 2,28 | 2,36 | 2,28 | 2,36 | 3,51% | 775,00 |
| 11.09.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -5,00% | 100,00 |
| 10.09.2026 | 2,36 | 2,51 | 2,35 | 2,40 | 0,84% | - |
| 09.09.2026 | 2,42 | 2,54 | 2,38 | 2,38 | -0,83% | - |
| 08.09.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | 47,00 |
| 07.09.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -3,67% | 65,00 |
| 04.09.2026 | 2,40 | 2,52 | 2,39 | 2,45 | 3,81% | - |
| 03.09.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -5,60% | 100,00 |
| 02.09.2026 | 2,30 | 2,50 | 2,30 | 2,50 | 3,31% | 2.300,00 |
| 01.09.2026 | 2,54 | 2,64 | 2,42 | 2,42 | -3,97% | - |
| 31.08.2026 | 2,66 | 2,66 | 2,50 | 2,52 | -8,03% | 241,00 |
| 28.08.2026 | 2,62 | 2,80 | 2,62 | 2,74 | 9,60% | 5.369,00 |
| 27.08.2026 | 2,56 | 2,62 | 2,50 | 2,50 | 5,04% | 4.410,00 |
| 26.08.2026 | 2,32 | 2,40 | 2,32 | 2,38 | -4,03% | 1.150,00 |
| 25.08.2026 | 2,32 | 2,48 | 2,24 | 2,48 | 3,33% | 5.891,00 |
| 24.08.2026 | 2,38 | 2,42 | 2,38 | 2,40 | -3,23% | 5.715,00 |
| 21.08.2026 | 2,40 | 2,53 | 2,40 | 2,48 | 1,64% | - |
| 20.08.2026 | 2,34 | 2,44 | 2,34 | 2,44 | -1,61% | 1.567,00 |
| 19.08.2026 | 2,50 | 2,50 | 2,36 | 2,48 | 5,98% | 5.025,00 |
| 18.08.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -4,10% | 10,00 |
| 17.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | 317,00 |
| 14.08.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | 160,00 |
| 13.08.2026 | 2,50 | 2,50 | 2,46 | 2,46 | -2,38% | 2.000,00 |
| 12.08.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | 380,00 |
| 11.08.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 4,07% | 300,00 |
| 10.08.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | 8,00 |
| 07.08.2026 | 2,42 | 2,48 | 2,42 | 2,48 | -2,36% | 213,00 |
| 06.08.2026 | 2,56 | 2,57 | 2,52 | 2,54 | -1,55% | - |
| 05.08.2026 | 2,52 | 2,58 | 2,50 | 2,58 | 1,57% | 1.038,00 |
| 04.08.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -5,93% | 150,00 |
| 03.08.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 8,00% | 300,00 |
| 31.07.2026 | 2,61 | 2,63 | 2,50 | 2,50 | -2,34% | - |
| 30.07.2026 | 2,70 | 2,71 | 2,54 | 2,56 | -1,54% | - |
| 29.07.2026 | 2,52 | 2,62 | 2,52 | 2,60 | 4,84% | 5.400,00 |
| 28.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 11,71% | 2.345,00 |
| 27.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 9,90% | 15,00 |
| 24.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | 4.270,00 |
| 23.07.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -6,42% | 1,00 |
| 22.07.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,46% | 500,00 |
| 21.07.2026 | 2,22 | 2,32 | 2,19 | 2,19 | -1,35% | - |
| 20.07.2026 | 2,18 | 2,22 | 2,18 | 2,22 | 1,83% | 365,00 |
| 17.07.2026 | 2,24 | 2,24 | 2,18 | 2,18 | -5,22% | 5.337,00 |
| 16.07.2026 | 2,32 | 2,32 | 2,30 | 2,30 | -3,36% | 1.609,00 |
| 15.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | 52,00 |
| 14.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | 800,00 |
| 13.07.2026 | 2,46 | 2,50 | 2,44 | 2,48 | -0,80% | - |
| 10.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | 25,00 |
| 09.07.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | 500,00 |
| 08.07.2026 | 2,46 | 2,54 | 2,44 | 2,54 | 4,10% | 2.062,00 |
| 07.07.2026 | 2,42 | 2,50 | 2,42 | 2,44 | 0,00% | - |
| 06.07.2026 | 2,34 | 2,54 | 2,34 | 2,44 | -1,21% | 601,00 |
| 03.07.2026 | 2,45 | 2,47 | 2,44 | 2,47 | -1,20% | - |
| 02.07.2026 | 2,48 | 2,57 | 2,45 | 2,50 | 4,17% | - |
| 01.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -5,51% | 50,00 |
| 30.06.2026 | 2,38 | 2,54 | 2,38 | 2,54 | 4,10% | 829,00 |
| 29.06.2026 | 2,46 | 2,54 | 2,38 | 2,44 | -1,61% | - |
| 26.06.2026 | 2,40 | 2,53 | 2,40 | 2,48 | 2,48% | - |