13,975€
-0,68%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd.
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,14 | 14,20 | 13,98 | 14,02 | -0,37% | 6.646,00 |
| 08.05.2025 | 13,91 | 14,07 | 13,81 | 14,07 | 1,96% | 13.265,00 |
| 07.05.2025 | 13,76 | 13,89 | 13,75 | 13,80 | -2,56% | 3.324,00 |
| 06.05.2025 | 14,13 | 14,33 | 14,07 | 14,16 | 1,94% | 28.905,00 |
| 05.05.2025 | 13,94 | 13,94 | 13,85 | 13,89 | -0,88% | 4.325,00 |
| 02.05.2025 | 13,89 | 14,02 | 13,73 | 14,02 | 5,78% | 9.881,00 |
| 30.04.2025 | 13,18 | 13,35 | 13,08 | 13,25 | 1,07% | 7.870,00 |
| 29.04.2025 | 12,95 | 13,11 | 12,95 | 13,11 | 0,85% | 1.837,00 |
| 28.04.2025 | 13,21 | 13,22 | 13,00 | 13,00 | -2,99% | 7.318,00 |
| 25.04.2025 | 13,16 | 13,40 | 13,12 | 13,40 | 1,82% | 2.049,00 |
| 24.04.2025 | 13,04 | 13,16 | 12,78 | 13,16 | -2,50% | 6.340,00 |
| 23.04.2025 | 13,19 | 13,50 | 13,04 | 13,50 | 6,79% | 6.485,00 |
| 22.04.2025 | 12,40 | 12,64 | 12,30 | 12,64 | 4,48% | 31.730,00 |
| 17.04.2025 | 12,23 | 12,41 | 12,10 | 12,10 | 2,70% | 8.213,00 |
| 16.04.2025 | 11,85 | 12,20 | 11,78 | 11,78 | -7,24% | 5.188,00 |
| 15.04.2025 | 12,42 | 12,70 | 12,38 | 12,70 | -0,78% | 24.127,00 |
| 14.04.2025 | 12,16 | 12,80 | 12,16 | 12,80 | 6,67% | 12.481,00 |
| 11.04.2025 | 12,10 | 12,12 | 11,66 | 12,00 | 4,08% | 8.193,00 |
| 10.04.2025 | 12,30 | 12,43 | 11,50 | 11,53 | -4,71% | 16.943,00 |
| 09.04.2025 | 11,80 | 12,20 | 10,90 | 12,10 | 8,02% | 16.310,00 |
| 08.04.2025 | 11,55 | 12,41 | 11,20 | 11,20 | -7,79% | 13.856,00 |
| 07.04.2025 | 12,00 | 12,80 | 11,80 | 12,15 | -7,05% | 24.199,00 |
| 04.04.2025 | 14,14 | 14,26 | 12,80 | 13,07 | -10,33% | 30.917,00 |
| 03.04.2025 | 14,33 | 14,63 | 14,03 | 14,58 | -2,96% | 63.694,00 |
| 02.04.2025 | 15,39 | 15,48 | 15,02 | 15,02 | -1,83% | 3.375,00 |
| 01.04.2025 | 15,43 | 15,56 | 15,30 | 15,30 | 1,31% | 4.203,00 |
| 31.03.2025 | 15,12 | 15,22 | 14,80 | 15,10 | -4,00% | 12.941,00 |
| 28.03.2025 | 15,54 | 15,73 | 15,14 | 15,73 | -0,79% | 11.015,00 |
| 27.03.2025 | 15,52 | 15,93 | 15,44 | 15,86 | 2,97% | 3.271,00 |
| 26.03.2025 | 15,53 | 15,55 | 15,23 | 15,40 | 1,32% | 15.700,00 |
| 25.03.2025 | 15,20 | 15,90 | 15,14 | 15,20 | -2,25% | 18.343,00 |
| 24.03.2025 | 15,68 | 15,88 | 15,53 | 15,55 | -1,27% | 8.241,00 |
| 21.03.2025 | 15,49 | 15,75 | 15,40 | 15,75 | -2,53% | 4.780,00 |
| 20.03.2025 | 15,97 | 16,16 | 15,80 | 16,16 | -2,17% | 5.575,00 |
| 19.03.2025 | 16,76 | 16,90 | 16,25 | 16,52 | 1,03% | 4.819,00 |
| 18.03.2025 | 16,78 | 17,12 | 16,35 | 16,35 | -3,06% | 6.890,00 |
| 17.03.2025 | 16,14 | 17,00 | 15,92 | 16,86 | 4,75% | 24.891,00 |
| 14.03.2025 | 16,10 | 16,30 | 16,10 | 16,10 | 2,12% | 8.567,00 |
| 13.03.2025 | 15,60 | 15,92 | 15,34 | 15,77 | 1,04% | 10.924,00 |
| 12.03.2025 | 15,65 | 16,00 | 15,60 | 15,60 | -2,68% | 10.094,00 |
| 11.03.2025 | 15,65 | 16,03 | 15,60 | 16,03 | 5,96% | 16.142,00 |
| 10.03.2025 | 16,30 | 16,30 | 15,13 | 15,13 | -7,53% | 8.916,00 |
| 07.03.2025 | 16,85 | 16,85 | 16,02 | 16,36 | -0,01% | 7.200,00 |
| 06.03.2025 | 16,70 | 16,88 | 15,95 | 16,37 | 0,39% | 9.923,00 |
| 05.03.2025 | 15,80 | 16,66 | 15,60 | 16,30 | 8,15% | 14.834,00 |
| 04.03.2025 | 15,60 | 15,73 | 14,90 | 15,07 | -3,99% | 113.517,00 |
| 03.03.2025 | 16,15 | 16,15 | 15,70 | 15,70 | 0,51% | 4.811,00 |
| 28.02.2025 | 15,99 | 16,10 | 15,62 | 15,62 | -3,88% | 10.481,00 |
| 27.02.2025 | 16,75 | 17,00 | 16,25 | 16,25 | -2,16% | 13.069,00 |
| 26.02.2025 | 17,22 | 17,22 | 16,55 | 16,61 | 3,41% | 18.460,00 |
| 25.02.2025 | 16,00 | 16,22 | 15,58 | 16,06 | 3,09% | 26.766,00 |
| 24.02.2025 | 16,80 | 16,88 | 15,25 | 15,58 | -9,32% | 50.424,00 |
| 21.02.2025 | 16,98 | 17,58 | 16,75 | 17,18 | 4,07% | 34.270,00 |
| 20.02.2025 | 14,86 | 17,00 | 14,72 | 16,51 | 9,89% | 19.116,00 |
| 19.02.2025 | 15,37 | 15,37 | 15,02 | 15,02 | -0,53% | 10.731,00 |
| 18.02.2025 | 15,49 | 15,60 | 15,10 | 15,10 | -0,63% | 16.869,00 |
| 17.02.2025 | 15,20 | 15,20 | 14,81 | 15,20 | 2,34% | 21.444,00 |
| 14.02.2025 | 15,00 | 15,30 | 14,58 | 14,85 | 4,18% | 8.786,00 |
| 13.02.2025 | 14,75 | 14,75 | 13,94 | 14,25 | -1,67% | 29.103,00 |
| 12.02.2025 | 14,11 | 14,50 | 13,83 | 14,50 | 6,98% | 13.888,00 |
| 11.02.2025 | 13,28 | 14,00 | 13,00 | 13,55 | 1,10% | 31.637,00 |
| 10.02.2025 | 13,06 | 13,40 | 12,92 | 13,40 | 5,53% | 9.566,00 |
| 07.02.2025 | 12,26 | 12,70 | 12,25 | 12,70 | 5,99% | 3.522,00 |
| 06.02.2025 | 12,11 | 12,28 | 11,98 | 11,98 | 0,50% | 2.875,00 |
| 05.02.2025 | 11,99 | 12,12 | 11,92 | 11,92 | -6,79% | 3.756,00 |
| 04.02.2025 | 12,04 | 12,79 | 11,96 | 12,79 | 3,58% | 4.252,00 |
| 03.02.2025 | 11,80 | 12,35 | 11,60 | 12,35 | 0,39% | 4.442,00 |
| 31.01.2025 | 12,26 | 12,44 | 12,20 | 12,30 | 1,43% | 3.283,00 |
| 30.01.2025 | 11,70 | 12,54 | 11,70 | 12,13 | 1,03% | 2.450,00 |
| 29.01.2025 | 11,65 | 12,11 | 11,50 | 12,00 | 8,13% | 14.033,00 |
| 28.01.2025 | 10,76 | 11,10 | 10,76 | 11,10 | 1,44% | 6.060,00 |
| 27.01.2025 | 10,67 | 10,96 | 10,62 | 10,94 | 6,21% | 4.820,00 |
| 24.01.2025 | 10,31 | 10,48 | 10,30 | 10,30 | 0,23% | 2.046,00 |
| 23.01.2025 | 10,13 | 10,28 | 10,08 | 10,28 | -0,19% | 2.485,00 |
| 22.01.2025 | 10,17 | 10,30 | 10,00 | 10,30 | 0,18% | 2.450,00 |
| 21.01.2025 | 10,60 | 10,60 | 10,28 | 10,28 | -2,11% | 1.985,00 |
| 20.01.2025 | 10,60 | 10,60 | 10,40 | 10,50 | 4,62% | 3.635,00 |
| 17.01.2025 | 10,12 | 10,25 | 10,04 | 10,04 | 1,96% | 3.751,00 |
| 16.01.2025 | 9,94 | 10,10 | 9,84 | 9,85 | -0,25% | 410,00 |
| 15.01.2025 | 9,87 | 9,87 | 9,87 | 9,87 | -2,22% | - |
| 14.01.2025 | 10,08 | 10,10 | 9,92 | 10,09 | 2,50% | 1.235,00 |
| 13.01.2025 | 9,76 | 9,85 | 9,76 | 9,85 | -0,26% | 1.100,00 |
| 10.01.2025 | 9,96 | 10,00 | 9,87 | 9,87 | -3,05% | - |
| 09.01.2025 | 9,99 | 10,18 | 9,99 | 10,18 | 2,24% | 600,00 |
| 08.01.2025 | 9,96 | 9,96 | 9,96 | 9,96 | -2,34% | 1.300,00 |
| 07.01.2025 | 10,10 | 10,20 | 10,10 | 10,20 | -2,00% | 2.158,00 |
| 06.01.2025 | 10,40 | 10,57 | 10,40 | 10,41 | 0,27% | 4.973,00 |
| 03.01.2025 | 10,23 | 10,42 | 10,23 | 10,38 | 0,02% | 3.700,00 |
| 02.01.2025 | 10,16 | 10,38 | 9,99 | 10,38 | 0,99% | 4.189,00 |
| 30.12.2024 | 10,22 | 10,28 | 10,10 | 10,28 | 1,74% | 375,00 |
| 27.12.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,49% | 930,00 |
| 23.12.2024 | 9,85 | 10,15 | 9,85 | 10,15 | 2,73% | 3.000,00 |
| 20.12.2024 | 9,86 | 10,03 | 9,78 | 9,88 | -4,39% | 15.148,00 |
| 19.12.2024 | 10,19 | 10,37 | 10,19 | 10,33 | 1,77% | 2.010,00 |
| 18.12.2024 | 10,23 | 10,23 | 10,13 | 10,15 | -1,89% | 60,00 |
| 17.12.2024 | 10,18 | 10,35 | 10,13 | 10,35 | 0,96% | 4.214,00 |
| 16.12.2024 | 10,18 | 10,25 | 10,16 | 10,25 | -2,36% | 794,00 |
| 13.12.2024 | 10,69 | 10,69 | 10,48 | 10,50 | -2,60% | 12.600,00 |
| 12.12.2024 | 10,70 | 10,78 | 10,60 | 10,78 | 2,45% | 2.790,00 |
| 11.12.2024 | 10,51 | 10,52 | 10,51 | 10,52 | -2,12% | 50,00 |