20,068€
2,92%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd.
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 20,11 | 20,18 | 20,01 | 20,17 | 3,45% | 435,00 |
| 01.10.2025 | 19,10 | 19,50 | 18,80 | 19,50 | 2,73% | 10.575,00 |
| 30.09.2025 | 19,50 | 19,60 | 18,98 | 18,98 | -1,16% | 19.244,00 |
| 29.09.2025 | 19,00 | 19,30 | 18,96 | 19,20 | 4,36% | 10.124,00 |
| 26.09.2025 | 18,48 | 18,60 | 18,16 | 18,40 | -2,20% | 23.381,00 |
| 25.09.2025 | 19,11 | 19,12 | 18,20 | 18,81 | -0,15% | 12.430,00 |
| 24.09.2025 | 18,34 | 19,20 | 18,34 | 18,84 | 9,04% | 9.759,00 |
| 23.09.2025 | 17,28 | 17,80 | 17,08 | 17,28 | -0,82% | 37.283,00 |
| 22.09.2025 | 17,41 | 17,79 | 17,28 | 17,42 | 1,29% | 3.076,00 |
| 19.09.2025 | 17,38 | 17,65 | 17,20 | 17,20 | -0,53% | 9.727,00 |
| 18.09.2025 | 17,20 | 17,49 | 17,13 | 17,29 | -1,75% | 14.150,00 |
| 17.09.2025 | 17,40 | 17,70 | 17,40 | 17,60 | 2,58% | 21.210,00 |
| 16.09.2025 | 16,60 | 17,16 | 16,58 | 17,16 | 2,44% | 7.801,00 |
| 15.09.2025 | 16,99 | 17,10 | 16,52 | 16,75 | 1,48% | 23.832,00 |
| 12.09.2025 | 16,55 | 16,70 | 16,35 | 16,51 | 4,45% | 10.593,00 |
| 11.09.2025 | 15,90 | 16,03 | 15,75 | 15,80 | 0,68% | 2.800,00 |
| 10.09.2025 | 15,80 | 15,81 | 15,35 | 15,70 | 0,80% | 9.739,00 |
| 09.09.2025 | 15,29 | 15,60 | 15,20 | 15,57 | 5,00% | 12.076,00 |
| 08.09.2025 | 14,97 | 15,08 | 14,78 | 14,83 | 5,40% | 6.913,00 |
| 05.09.2025 | 14,35 | 14,50 | 14,07 | 14,07 | -0,90% | 6.505,00 |
| 04.09.2025 | 14,12 | 14,35 | 14,00 | 14,20 | -3,09% | 7.675,00 |
| 03.09.2025 | 14,77 | 14,85 | 14,60 | 14,65 | -1,21% | 7.492,00 |
| 02.09.2025 | 14,78 | 14,98 | 14,50 | 14,83 | -1,11% | 9.899,00 |
| 01.09.2025 | 15,01 | 15,10 | 14,82 | 15,00 | 4,40% | 11.023,00 |
| 29.08.2025 | 12,76 | 14,65 | 12,70 | 14,36 | 11,11% | 29.467,00 |
| 28.08.2025 | 12,90 | 12,93 | 12,70 | 12,93 | -3,42% | 14.923,00 |
| 27.08.2025 | 13,50 | 13,54 | 13,39 | 13,39 | 0,54% | 2.440,00 |
| 26.08.2025 | 13,48 | 13,48 | 13,31 | 13,31 | -1,06% | 3.225,00 |
| 25.08.2025 | 13,60 | 13,64 | 13,45 | 13,46 | 2,72% | 12.310,00 |
| 22.08.2025 | 13,00 | 13,10 | 12,90 | 13,10 | 1,98% | 23.157,00 |
| 21.08.2025 | 12,80 | 12,85 | 12,60 | 12,85 | -0,42% | 6.742,00 |
| 20.08.2025 | 12,88 | 12,96 | 12,78 | 12,90 | -0,46% | 8.174,00 |
| 19.08.2025 | 12,98 | 13,16 | 12,96 | 12,96 | -0,99% | 3.755,00 |
| 18.08.2025 | 13,05 | 13,12 | 12,95 | 13,09 | 0,79% | 885,00 |
| 15.08.2025 | 12,97 | 13,09 | 12,97 | 12,99 | -1,62% | 6.889,00 |
| 14.08.2025 | 13,26 | 13,36 | 13,00 | 13,20 | -1,76% | 14.653,00 |
| 13.08.2025 | 13,29 | 13,60 | 13,20 | 13,44 | 2,97% | 3.931,00 |
| 12.08.2025 | 12,73 | 13,05 | 12,71 | 13,05 | 0,63% | 8.763,00 |
| 11.08.2025 | 12,92 | 12,99 | 12,83 | 12,97 | 0,53% | 3.943,00 |
| 08.08.2025 | 12,72 | 12,90 | 12,72 | 12,90 | 0,14% | 1.194,00 |
| 07.08.2025 | 13,00 | 13,10 | 12,88 | 12,88 | 1,48% | 2.885,00 |
| 06.08.2025 | 12,98 | 12,98 | 12,69 | 12,69 | -0,55% | 17.260,00 |
| 05.08.2025 | 12,73 | 12,94 | 12,60 | 12,76 | 0,30% | 15.566,00 |
| 04.08.2025 | 12,78 | 12,86 | 12,64 | 12,73 | 1,92% | 2.175,00 |
| 01.08.2025 | 13,05 | 13,20 | 12,49 | 12,49 | -3,58% | 11.996,00 |
| 31.07.2025 | 12,86 | 13,15 | 12,84 | 12,95 | 0,17% | 7.264,00 |
| 30.07.2025 | 13,00 | 13,05 | 12,90 | 12,93 | -0,57% | 2.900,00 |
| 29.07.2025 | 13,18 | 13,40 | 13,00 | 13,00 | -1,60% | 17.032,00 |
| 28.07.2025 | 13,01 | 13,21 | 13,01 | 13,21 | 1,98% | 6.568,00 |
| 25.07.2025 | 12,60 | 13,15 | 12,60 | 12,96 | -1,07% | 8.519,00 |
| 24.07.2025 | 13,03 | 13,16 | 12,92 | 13,10 | 1,60% | 6.530,00 |
| 23.07.2025 | 13,10 | 13,19 | 12,82 | 12,89 | -0,05% | 7.218,00 |
| 22.07.2025 | 12,71 | 13,01 | 12,71 | 12,90 | -1,51% | 3.026,00 |
| 21.07.2025 | 13,00 | 13,10 | 12,76 | 13,10 | 1,91% | 4.400,00 |
| 18.07.2025 | 12,56 | 13,10 | 12,56 | 12,85 | 0,88% | 5.170,00 |
| 17.07.2025 | 12,46 | 12,77 | 12,30 | 12,74 | 1,90% | 2.300,00 |
| 16.07.2025 | 12,57 | 12,60 | 12,30 | 12,50 | -2,31% | 6.707,00 |
| 15.07.2025 | 12,30 | 12,80 | 12,10 | 12,80 | 8,44% | 5.020,00 |
| 14.07.2025 | 11,53 | 11,80 | 11,49 | 11,80 | 2,77% | 1.770,00 |
| 11.07.2025 | 11,65 | 11,65 | 11,34 | 11,48 | 1,61% | 8.700,00 |
| 10.07.2025 | 11,18 | 11,40 | 11,13 | 11,30 | 1,80% | 11.297,00 |
| 09.07.2025 | 11,40 | 11,40 | 11,10 | 11,10 | -5,13% | 8.053,00 |
| 08.07.2025 | 11,56 | 11,70 | 11,50 | 11,70 | 2,56% | 1.720,00 |
| 07.07.2025 | 11,31 | 11,54 | 11,31 | 11,41 | -0,02% | 1.040,00 |
| 04.07.2025 | 11,30 | 11,50 | 11,30 | 11,41 | -2,14% | 15.565,00 |
| 03.07.2025 | 11,32 | 11,66 | 11,32 | 11,66 | -0,93% | 2.792,00 |
| 02.07.2025 | 11,87 | 12,09 | 11,77 | 11,77 | -2,73% | 17.776,00 |
| 01.07.2025 | 12,10 | 12,10 | 11,93 | 12,10 | 1,07% | 2.892,00 |
| 30.06.2025 | 12,06 | 12,09 | 11,93 | 11,97 | -1,72% | 10.063,00 |
| 27.06.2025 | 12,28 | 12,28 | 12,18 | 12,18 | -0,23% | 11.374,00 |
| 26.06.2025 | 12,20 | 12,28 | 12,18 | 12,21 | -1,53% | 3.985,00 |
| 25.06.2025 | 12,66 | 12,72 | 12,38 | 12,40 | -1,59% | 6.440,00 |
| 24.06.2025 | 12,38 | 12,60 | 12,38 | 12,60 | 4,03% | 3.450,00 |
| 23.06.2025 | 12,22 | 12,23 | 12,11 | 12,11 | -0,72% | 7.878,00 |
| 20.06.2025 | 12,17 | 12,36 | 12,15 | 12,20 | 0,39% | 3.821,00 |
| 19.06.2025 | 12,28 | 12,30 | 12,15 | 12,15 | -0,96% | 2.894,00 |
| 18.06.2025 | 12,35 | 12,50 | 12,27 | 12,27 | -2,82% | 8.141,00 |
| 17.06.2025 | 12,60 | 12,64 | 12,54 | 12,63 | 0,21% | 1.000,00 |
| 16.06.2025 | 12,45 | 12,60 | 12,35 | 12,60 | 2,52% | 4.696,00 |
| 13.06.2025 | 12,23 | 12,46 | 12,22 | 12,29 | -2,97% | 2.775,00 |
| 12.06.2025 | 12,70 | 12,72 | 12,59 | 12,67 | -3,31% | 26.483,00 |
| 11.06.2025 | 13,19 | 13,37 | 13,10 | 13,10 | -1,04% | 34.067,00 |
| 10.06.2025 | 13,25 | 13,31 | 13,15 | 13,24 | -0,26% | 5.457,00 |
| 09.06.2025 | 13,22 | 13,32 | 13,22 | 13,27 | 2,25% | 881,00 |
| 06.06.2025 | 13,05 | 13,05 | 12,98 | 12,98 | -0,17% | 3.953,00 |
| 05.06.2025 | 13,14 | 13,39 | 13,00 | 13,00 | 1,58% | 6.356,00 |
| 04.06.2025 | 12,77 | 13,05 | 12,77 | 12,80 | 0,79% | 4.475,00 |
| 03.06.2025 | 12,67 | 12,80 | 12,66 | 12,70 | 0,49% | 16.085,00 |
| 02.06.2025 | 12,56 | 12,66 | 12,45 | 12,64 | -0,86% | 1.136,00 |
| 30.05.2025 | 12,88 | 12,88 | 12,63 | 12,75 | -2,06% | 22.320,00 |
| 29.05.2025 | 13,20 | 13,47 | 13,02 | 13,02 | 0,51% | 1.520,00 |
| 28.05.2025 | 13,00 | 13,18 | 12,95 | 12,95 | -1,89% | 11.282,00 |
| 27.05.2025 | 13,22 | 13,34 | 13,10 | 13,20 | 0,95% | 7.975,00 |
| 26.05.2025 | 13,22 | 13,22 | 13,05 | 13,08 | -1,03% | 15.660,00 |
| 23.05.2025 | 13,25 | 13,60 | 13,07 | 13,21 | -2,84% | 10.351,00 |
| 22.05.2025 | 13,30 | 13,60 | 13,30 | 13,60 | -2,86% | 4.888,00 |
| 21.05.2025 | 13,75 | 14,00 | 13,15 | 14,00 | 1,02% | 5.543,00 |
| 20.05.2025 | 13,81 | 13,94 | 13,76 | 13,86 | 2,64% | 4.424,00 |
| 19.05.2025 | 13,75 | 13,75 | 13,30 | 13,50 | -4,90% | 6.374,00 |
| 16.05.2025 | 14,20 | 14,20 | 13,90 | 14,20 | 1,41% | 13.127,00 |