23,875€
-0,10%
Echtzeit-Aktienkurs JD.com
Bid:
Ask:
Aktienkurse zur JD.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 23,90 | 23,93 | 23,08 | 23,88 | -0,10% | 1.367,00 |
| 18.04.2024 | 23,60 | 24,15 | 23,25 | 23,90 | 1,27% | 253,00 |
| 17.04.2024 | 23,50 | 24,08 | 23,40 | 23,60 | -0,11% | 478,00 |
| 16.04.2024 | 23,95 | 23,95 | 23,18 | 23,63 | -1,36% | 2.446,00 |
| 15.04.2024 | 23,90 | 24,60 | 23,80 | 23,95 | 0,21% | 556,00 |
| 12.04.2024 | 25,15 | 25,15 | 23,88 | 23,90 | -4,97% | 473,00 |
| 11.04.2024 | 24,83 | 25,45 | 24,83 | 25,15 | 1,31% | 3,00 |
| 10.04.2024 | 24,58 | 25,40 | 24,58 | 24,83 | 1,02% | 761,00 |
| 09.04.2024 | 23,90 | 24,63 | 23,70 | 24,58 | 2,82% | 469,00 |
| 08.04.2024 | 24,00 | 24,28 | 23,88 | 23,90 | -0,42% | 370,00 |
| 05.04.2024 | 24,10 | 24,35 | 23,98 | 24,00 | -0,41% | 328,00 |
| 04.04.2024 | 25,15 | 25,25 | 24,10 | 24,10 | -4,17% | 397,00 |
| 03.04.2024 | 24,80 | 25,70 | 24,70 | 25,15 | -2,52% | 2.176,00 |
| 02.04.2024 | 25,70 | 26,08 | 25,43 | 25,80 | 1,47% | 1.018,00 |
| 28.03.2024 | 25,70 | 26,00 | 25,35 | 25,43 | 0,89% | 584,00 |
| 27.03.2024 | 24,35 | 25,28 | 24,08 | 25,20 | 3,49% | 912,00 |
| 26.03.2024 | 24,80 | 25,05 | 24,30 | 24,35 | -1,81% | 1.514,00 |
| 25.03.2024 | 24,53 | 24,95 | 24,15 | 24,80 | 1,12% | 421,00 |
| 22.03.2024 | 24,95 | 24,95 | 24,08 | 24,53 | -1,70% | 2.217,00 |
| 21.03.2024 | 25,85 | 25,93 | 24,88 | 24,95 | -3,48% | 2.261,00 |
| 20.03.2024 | 25,25 | 25,98 | 25,03 | 25,85 | 2,38% | 2.778,00 |
| 19.03.2024 | 25,70 | 25,70 | 24,85 | 25,25 | -1,75% | 4.151,00 |
| 18.03.2024 | 25,30 | 25,83 | 25,13 | 25,70 | 1,58% | 1.023,00 |
| 15.03.2024 | 24,85 | 25,53 | 24,30 | 25,30 | 1,81% | 3.113,00 |
| 14.03.2024 | 25,63 | 25,63 | 24,53 | 24,85 | -3,02% | 3.526,00 |
| 13.03.2024 | 24,95 | 26,15 | 24,78 | 25,63 | 1,59% | 1.090,00 |
| 12.03.2024 | 23,88 | 25,33 | 23,88 | 25,23 | 5,65% | 3.692,00 |
| 11.03.2024 | 22,90 | 24,13 | 22,75 | 23,88 | 5,52% | 6.981,00 |
| 08.03.2024 | 21,93 | 22,78 | 21,70 | 22,63 | 3,19% | 3.757,00 |
| 07.03.2024 | 22,93 | 22,93 | 21,68 | 21,93 | -4,26% | 2.980,00 |
| 06.03.2024 | 19,78 | 23,58 | 19,78 | 22,90 | 15,48% | 10.457,00 |
| 05.03.2024 | 20,23 | 20,23 | 19,54 | 19,83 | -1,95% | 6.196,00 |
| 04.03.2024 | 21,00 | 21,35 | 19,95 | 20,23 | -5,05% | 3.546,00 |
| 01.03.2024 | 21,00 | 21,50 | 21,00 | 21,30 | 1,43% | 3.038,00 |
| 29.02.2024 | 21,10 | 22,00 | 20,85 | 21,00 | -0,47% | 277,00 |
| 28.02.2024 | 22,28 | 22,28 | 21,05 | 21,10 | -5,27% | 1.607,00 |
| 27.02.2024 | 21,90 | 22,50 | 21,63 | 22,28 | 1,71% | 1.804,00 |
| 26.02.2024 | 22,15 | 22,15 | 21,80 | 21,90 | -1,13% | 2.116,00 |
| 23.02.2024 | 22,20 | 22,35 | 21,88 | 22,15 | -0,23% | 538,00 |
| 22.02.2024 | 22,05 | 22,50 | 21,90 | 22,20 | 0,68% | 1.684,00 |
| 21.02.2024 | 22,45 | 22,50 | 21,95 | 22,05 | 2,32% | 173,00 |
| 20.02.2024 | 21,45 | 22,23 | 21,38 | 21,55 | -3,15% | 4.289,00 |
| 19.02.2024 | 21,85 | 22,43 | 21,80 | 22,25 | -1,11% | 1.591,00 |
| 16.02.2024 | 21,90 | 22,98 | 21,90 | 22,50 | 2,74% | 3.523,00 |
| 15.02.2024 | 21,60 | 22,23 | 21,60 | 21,90 | 1,39% | 2.733,00 |
| 14.02.2024 | 20,70 | 21,60 | 20,70 | 21,60 | 4,35% | 415,00 |
| 13.02.2024 | 21,25 | 21,43 | 20,63 | 20,70 | -2,59% | 1.734,00 |
| 12.02.2024 | 20,73 | 21,58 | 20,70 | 21,25 | 2,53% | 1.199,00 |
| 09.02.2024 | 20,43 | 20,83 | 20,23 | 20,73 | 1,47% | 411,00 |
| 08.02.2024 | 20,75 | 21,10 | 20,43 | 20,43 | -4,44% | 861,00 |
| 07.02.2024 | 21,30 | 22,40 | 21,08 | 21,38 | -4,58% | 6.048,00 |
| 06.02.2024 | 20,85 | 22,43 | 20,85 | 22,40 | 7,43% | 2.851,00 |
| 05.02.2024 | 20,18 | 21,08 | 20,13 | 20,85 | 3,35% | 5.091,00 |
| 02.02.2024 | 20,60 | 20,60 | 19,94 | 20,18 | -2,06% | 3.082,00 |
| 01.02.2024 | 20,88 | 21,05 | 20,33 | 20,60 | -1,67% | 2.365,00 |
| 31.01.2024 | 20,70 | 21,15 | 20,30 | 20,95 | 0,00% | 26.007,00 |
| 30.01.2024 | 21,20 | 21,40 | 20,60 | 20,95 | -3,46% | 35.398,00 |
| 29.01.2024 | 21,85 | 22,20 | 21,25 | 21,70 | -1,14% | 26.755,00 |
| 26.01.2024 | 21,75 | 22,00 | 21,35 | 21,95 | -0,45% | 13.633,00 |
| 25.01.2024 | 21,90 | 22,25 | 21,80 | 22,05 | 1,85% | 24.560,00 |
| 24.01.2024 | 20,85 | 21,90 | 20,75 | 21,65 | 0,93% | 46.843,00 |
| 23.01.2024 | 20,45 | 21,50 | 20,20 | 21,45 | 8,01% | 55.039,00 |
| 22.01.2024 | 19,50 | 19,98 | 19,14 | 19,86 | -3,12% | 49.746,00 |
| 19.01.2024 | 20,10 | 20,65 | 19,50 | 20,50 | 0,99% | 30.193,00 |
| 18.01.2024 | 20,20 | 20,75 | 20,20 | 20,30 | -1,69% | 27.506,00 |
| 17.01.2024 | 20,50 | 21,00 | 20,05 | 20,65 | -5,06% | 44.722,00 |
| 16.01.2024 | 21,95 | 22,25 | 21,55 | 21,75 | -1,36% | 32.629,00 |
| 15.01.2024 | 22,30 | 22,80 | 22,05 | 22,05 | -2,43% | 10.675,00 |
| 12.01.2024 | 23,00 | 23,25 | 22,45 | 22,60 | -2,59% | 23.322,00 |
| 11.01.2024 | 23,35 | 23,50 | 23,05 | 23,20 | 0,65% | 14.520,00 |
| 10.01.2024 | 23,00 | 23,20 | 22,85 | 23,05 | -0,43% | 8.597,00 |
| 09.01.2024 | 23,00 | 23,60 | 22,80 | 23,15 | -2,53% | 21.059,00 |
| 08.01.2024 | 23,95 | 24,00 | 22,95 | 23,75 | -2,86% | 32.264,00 |
| 05.01.2024 | 24,80 | 24,80 | 24,20 | 24,45 | -1,41% | 10.323,00 |
| 04.01.2024 | 25,00 | 25,20 | 24,80 | 24,80 | -1,39% | 6.388,00 |
| 03.01.2024 | 24,80 | 25,25 | 24,60 | 25,15 | 1,21% | 14.119,00 |
| 02.01.2024 | 25,60 | 25,70 | 24,80 | 24,85 | -4,24% | 38.085,00 |
| 29.12.2023 | 26,00 | 26,15 | 25,85 | 25,95 | 0,58% | 7.154,00 |
| 28.12.2023 | 25,75 | 26,30 | 25,60 | 25,80 | 3,82% | 32.141,00 |
| 27.12.2023 | 25,00 | 25,25 | 24,60 | 24,85 | -0,60% | 19.256,00 |
| 22.12.2023 | 24,85 | 25,30 | 24,50 | 25,00 | -1,77% | 21.837,00 |
| 21.12.2023 | 24,65 | 25,45 | 24,25 | 25,45 | 5,38% | 31.289,00 |
| 20.12.2023 | 24,90 | 25,20 | 24,15 | 24,15 | -3,59% | 17.430,00 |
| 19.12.2023 | 24,10 | 25,20 | 23,95 | 25,05 | 2,66% | 30.394,00 |
| 18.12.2023 | 24,70 | 25,20 | 24,35 | 24,40 | -2,98% | 16.090,00 |
| 15.12.2023 | 24,50 | 25,70 | 24,40 | 25,15 | 5,23% | 33.678,00 |
| 14.12.2023 | 23,30 | 23,95 | 23,05 | 23,90 | 3,02% | 24.733,00 |
| 13.12.2023 | 23,25 | 23,30 | 22,75 | 23,20 | -0,43% | 14.209,00 |
| 12.12.2023 | 23,85 | 24,00 | 23,20 | 23,30 | -2,10% | 27.157,00 |
| 11.12.2023 | 23,50 | 24,00 | 22,95 | 23,80 | -3,25% | 60.953,00 |
| 08.12.2023 | 25,05 | 25,15 | 24,60 | 24,60 | -1,20% | 13.332,00 |
| 07.12.2023 | 24,60 | 25,15 | 24,40 | 24,90 | 0,61% | 14.455,00 |
| 06.12.2023 | 24,60 | 24,85 | 24,40 | 24,75 | 2,27% | 14.129,00 |
| 05.12.2023 | 24,05 | 24,40 | 23,90 | 24,20 | -1,43% | 17.574,00 |
| 04.12.2023 | 24,70 | 24,80 | 24,35 | 24,55 | -1,41% | 8.334,00 |
| 01.12.2023 | 25,15 | 25,15 | 24,60 | 24,90 | -1,19% | 7.793,00 |
| 30.11.2023 | 24,95 | 25,30 | 24,70 | 25,20 | 0,80% | 7.895,00 |
| 29.11.2023 | 25,20 | 25,30 | 24,60 | 25,00 | -2,72% | 13.034,00 |
| 28.11.2023 | 25,55 | 25,80 | 25,15 | 25,70 | -0,77% | 17.983,00 |
| 27.11.2023 | 25,80 | 26,20 | 25,80 | 25,90 | -0,77% | 13.445,00 |