JD.com
[WKN: A112ST | ISIN: US47215P1066]
Aktienkurse
25,425€ 0,49%
Echtzeit-Aktienkurs JD.com
Bid: Ask:

Aktienkurse zur JD.com Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 25,60 25,90 25,45 25,55 0,99% 26.508,00
27.03.2024 24,30 25,35 24,05 25,30 4,55% 21.403,00
26.03.2024 24,95 24,95 24,20 24,20 -1,83% 9.341,00
25.03.2024 24,15 25,00 24,10 24,65 0,82% 17.521,00
22.03.2024 24,65 24,65 24,15 24,45 -2,20% 30.271,00
21.03.2024 25,90 25,90 24,85 25,00 -3,66% 65.573,00
20.03.2024 25,30 25,95 25,05 25,95 2,37% 108.294,00
19.03.2024 25,30 25,50 24,80 25,35 -1,36% 21.135,00
18.03.2024 25,40 25,90 25,15 25,70 1,58% 30.116,00
15.03.2024 24,40 25,55 24,40 25,30 2,43% 18.485,00
14.03.2024 24,90 25,10 24,45 24,70 -4,45% 19.874,00
13.03.2024 25,10 26,15 24,80 25,85 2,78% 110.366,00
12.03.2024 25,00 25,50 24,55 25,15 4,79% 115.139,00
11.03.2024 22,80 24,15 22,75 24,00 6,19% 66.442,00
08.03.2024 21,95 22,80 21,60 22,60 2,96% 38.004,00
07.03.2024 22,15 22,75 21,65 21,95 -4,15% 72.330,00
06.03.2024 20,80 23,50 20,70 22,90 15,66% 190.200,00
05.03.2024 19,80 19,88 19,52 19,80 -1,74% 75.900,00
04.03.2024 21,10 21,40 19,92 20,15 -5,18% 77.379,00
01.03.2024 21,40 21,45 21,15 21,25 1,43% 20.172,00
29.02.2024 21,05 21,30 20,85 20,95 -0,24% 22.986,00
28.02.2024 21,55 21,85 21,00 21,00 -5,41% 26.959,00
27.02.2024 21,80 22,50 21,75 22,20 1,37% 17.942,00
26.02.2024 22,10 22,10 21,65 21,90 -0,90% 12.773,00
23.02.2024 22,25 22,30 21,90 22,10 0,00% 25.735,00
22.02.2024 22,50 22,60 21,90 22,10 0,45% 24.920,00
21.02.2024 22,50 22,50 21,90 22,00 2,33% 17.923,00
20.02.2024 21,75 22,00 21,30 21,50 -4,66% 49.596,00
19.02.2024 21,95 22,55 21,80 22,55 0,45% 28.094,00
16.02.2024 22,55 22,90 22,45 22,45 2,51% 47.874,00
15.02.2024 21,80 22,25 21,65 21,90 1,39% 53.447,00
14.02.2024 21,15 21,60 21,10 21,60 4,35% 23.248,00
13.02.2024 21,10 21,35 20,65 20,70 -2,59% 27.561,00
12.02.2024 20,65 21,60 20,65 21,25 2,66% 29.440,00
09.02.2024 20,60 20,80 20,25 20,70 1,22% 22.886,00
08.02.2024 20,95 21,10 20,45 20,45 -4,44% 32.129,00
07.02.2024 21,65 22,30 21,05 21,40 -4,25% 40.516,00
06.02.2024 21,90 22,45 21,80 22,35 7,45% 47.237,00
05.02.2024 20,50 21,05 20,15 20,80 3,23% 23.659,00
02.02.2024 20,50 20,55 19,90 20,15 -1,47% 21.803,00
01.02.2024 20,80 21,20 20,30 20,45 -2,39% 24.211,00
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
24.11.2023 26,10 26,45 25,60 26,10 -1,32% 11.920,00
23.11.2023 26,30 26,50 26,15 26,45 1,93% 4.160,00
22.11.2023 25,75 26,20 25,70 25,95 0,78% 7.417,00
21.11.2023 26,10 26,25 25,50 25,75 -1,53% 19.879,00
20.11.2023 25,20 26,40 25,05 26,15 3,36% 27.276,00
17.11.2023 25,20 25,60 24,80 25,30 -2,13% 15.550,00
16.11.2023 26,10 26,30 24,75 25,85 -2,08% 24.102,00
15.11.2023 24,65 26,90 24,65 26,40 6,88% 73.598,00
14.11.2023 24,05 24,70 23,80 24,70 2,92% 25.297,00
13.11.2023 24,00 24,45 23,95 24,00 -0,41% 13.717,00
10.11.2023 23,90 24,15 23,60 24,10 0,00% 10.799,00
09.11.2023 24,50 24,70 24,05 24,10 -2,43% 16.199,00
08.11.2023 24,70 25,00 24,70 24,70 -1,59% 6.814,00
07.11.2023 25,10 25,20 24,80 25,10 -0,99% 6.526,00