Deutsche Märkte geschlossen

JD.com, Inc. (9618.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
113,900+0,500 (+0,44%)
Börsenschluss: 04:08PM HKT
Zeitraum:
02. Juni 2023 - 02. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Mai 2024117,100117,900113,600113,900113,90018.668.150
30. Mai 2024113,900116,000112,700113,400113,4008.526.887
29. Mai 2024116,300116,600113,200114,500114,50014.081.856
28. Mai 2024118,800120,700117,400118,300118,3007.031.783
27. Mai 2024118,200119,200116,900118,800118,80011.062.249
24. Mai 2024122,200122,500118,800119,600119,60014.245.326
23. Mai 2024127,900127,900123,200123,700123,70023.101.808
22. Mai 2024129,900130,700128,300129,000129,00016.948.826
21. Mai 2024134,400135,900132,000132,000132,00010.233.343
20. Mai 2024135,300138,800135,300136,800136,80013.811.498
17. Mai 2024134,500134,800130,700134,100134,10014.162.594
16. Mai 2024130,300133,600128,100132,400132,40014.900.952
14. Mai 2024130,900132,900128,400129,100129,10011.643.351
13. Mai 2024125,600130,500123,000129,300129,30014.569.054
10. Mai 2024125,800127,400123,700126,600126,6007.766.813
09. Mai 2024124,400126,700123,600125,700125,7007.448.578
08. Mai 2024125,500127,600123,400124,400124,40011.089.037
07. Mai 2024127,400127,500124,100124,800124,8008.841.190
06. Mai 2024127,300128,200124,100127,500127,50014.862.899
03. Mai 2024126,800128,700124,100127,000127,00021.289.942
02. Mai 2024115,400121,900114,900120,400120,40018.233.076
30. Apr. 2024117,000117,600113,800114,800114,80012.279.321
29. Apr. 2024118,800122,000117,800118,000118,00016.217.457
26. Apr. 2024111,300118,800111,300117,700117,70017.505.997
25. Apr. 2024110,000113,700109,800111,300111,30010.219.026
24. Apr. 2024108,000111,600107,800111,200111,20013.271.677
23. Apr. 2024105,500107,300104,500106,600106,60017.308.866
22. Apr. 202499,850102,60099,850100,500100,5007.587.428
19. Apr. 202497,15097,95095,70097,30097,3009.215.461
18. Apr. 202498,00098,90096,05098,05098,0508.804.974
17. Apr. 202498,850100,70097,35098,75098,7506.820.563
16. Apr. 202498,65099,80098,00098,85098,8508.739.613
15. Apr. 202499,500101,70099,400101,200101,2005.830.771
12. Apr. 2024104,700105,400102,000102,400102,4008.898.196
11. Apr. 2024103,400106,200103,100105,800105,8005.841.538
10. Apr. 2024103,700108,000103,400106,400106,40012.158.080
09. Apr. 2024102,300103,600100,700101,600101,6007.257.487
08. Apr. 2024100,900103,400100,500102,300102,3004.917.849
05. Apr. 2024103,000103,50099,950102,900102,9008.997.731
03. Apr. 2024105,100106,000103,800104,400104,4008.298.416
03. Apr. 20240.38 Dividende
02. Apr. 2024108,600110,500107,700108,700108,3208.226.338
28. März 2024105,300109,900105,300107,900107,52315.731.624
27. März 2024103,000103,100100,800102,200101,8438.621.994
26. März 2024104,900106,200103,400104,700104,3348.559.644
25. März 2024105,000106,500102,000103,300102,9399.172.224
22. März 2024105,800106,300102,400103,600103,23816.202.655
21. März 2024109,800111,000108,600109,400109,01812.432.625
20. März 2024107,500107,800105,500106,900106,5265.510.732
19. März 2024107,500108,400105,900106,600106,2279.010.009
18. März 2024106,600109,000106,000107,300106,9259.995.611
15. März 2024105,000105,400102,300104,500104,13516.502.616
14. März 2024109,800110,500105,300106,400106,02815.545.395
13. März 2024106,000107,400105,700106,300105,92812.638.403
12. März 2024102,300107,200101,100106,300105,92825.208.723
11. März 202496,000100,40096,00098,55098,20520.227.329
08. März 202494,00094,85092,50092,60092,27612.622.603
07. März 202496,50097,85093,50094,55094,21929.527.563
06. März 202484,05090,80084,05089,20088,88821.595.354
05. März 202484,55085,70082,60082,75082,46122.703.302
04. März 202490,90091,40088,60089,50089,1879.592.604
01. März 202488,75090,70087,15090,55090,23314.329.745
29. Feb. 202489,40090,75088,35089,05088,73917.404.039
28. Feb. 202494,40094,85090,85091,20090,8819.110.809
27. Feb. 202492,55094,10090,05093,75093,4229.709.631
26. Feb. 202492,25094,15092,25093,05092,7256.722.924
23. Feb. 202493,20095,35093,05093,75093,4229.888.466
22. Feb. 202493,60095,35091,70095,35095,0178.052.238
21. Feb. 202490,95096,60090,00094,20093,87111.055.109
20. Feb. 202492,45093,25088,50091,70091,37911.009.957
19. Feb. 202493,85094,50090,80091,85091,5299.221.316
16. Feb. 202492,10096,50091,95095,75095,4159.890.087
15. Feb. 202489,10091,90088,65091,25090,9315.123.451
14. Feb. 202485,55089,30084,30089,10088,7895.862.054
09. Feb. 202486,30086,30086,30086,30085,998-
08. Feb. 202489,95090,60086,85088,00087,6929.851.269
07. Feb. 202493,90095,75089,30090,35090,03414.805.097
06. Feb. 202487,15093,10087,15092,75092,42615.710.130
05. Feb. 202484,15087,45083,60086,05085,7499.479.278
02. Feb. 202488,60089,70085,15086,00085,69910.337.045
01. Feb. 202487,50090,00086,50087,50087,19411.207.603
31. Jan. 202489,55089,90085,95086,80086,4977.077.293
30. Jan. 202489,95091,45089,00089,55089,23711.299.168
29. Jan. 202492,90094,90092,85093,35093,0248.842.093
26. Jan. 202492,80094,60090,65091,35091,03110.761.230
25. Jan. 202491,80093,80090,65093,50093,17318.498.485
24. Jan. 202489,75091,05085,10090,40090,08420.918.444
23. Jan. 202484,10088,30083,65086,35086,04814.441.806
22. Jan. 202485,55085,75081,55082,50082,21216.209.371
19. Jan. 202485,25086,85083,00084,15083,85612.478.533
18. Jan. 202487,45087,55085,40086,30085,99816.211.614
17. Jan. 202492,30093,10086,60087,75087,44316.975.185
16. Jan. 202496,25096,35093,35093,40093,0738.955.773
15. Jan. 202497,95097,95097,95097,95097,608-
12. Jan. 202498,500100,50097,55098,30097,9565.737.024
11. Jan. 202499,100101,30098,40099,90099,5516.559.195
10. Jan. 202498,950100,30097,35098,20097,8575.495.993
09. Jan. 2024100,300102,10097,00098,00097,65711.759.100
08. Jan. 2024105,000105,00099,250101,200100,8468.995.344
05. Jan. 2024106,400107,800104,000105,300104,9325.027.820
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...