11,500€
Echtzeit-Aktienkurs Alibaba Group Holding Ltd.
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 11,78 | 11,78 | 11,43 | 11,50 | -1,71% | 9.476,00 |
| 18.06.2026 | 11,43 | 11,74 | 11,35 | 11,70 | -1,60% | 5.541,00 |
| 17.06.2026 | 11,73 | 11,89 | 11,73 | 11,89 | -0,34% | 9.316,00 |
| 16.06.2026 | 11,83 | 11,93 | 11,72 | 11,93 | -0,91% | 7.585,00 |
| 15.06.2026 | 12,06 | 12,26 | 11,95 | 12,04 | -0,33% | 18.350,00 |
| 12.06.2026 | 12,03 | 12,22 | 12,00 | 12,08 | 0,25% | 6.155,00 |
| 11.06.2026 | 11,98 | 12,05 | 11,82 | 12,05 | -5,12% | 6.551,00 |
| 10.06.2026 | 12,51 | 12,71 | 12,46 | 12,70 | -3,05% | 3.886,00 |
| 09.06.2026 | 13,13 | 13,14 | 12,95 | 13,10 | 0,23% | 4.242,00 |
| 08.06.2026 | 13,05 | 13,25 | 13,01 | 13,07 | -2,17% | 9.181,00 |
| 05.06.2026 | 13,50 | 13,55 | 13,36 | 13,36 | -2,12% | 6.000,00 |
| 04.06.2026 | 13,58 | 13,65 | 13,51 | 13,65 | 0,00% | 3.606,00 |
| 03.06.2026 | 14,03 | 14,03 | 13,65 | 13,65 | -4,14% | 1.959,00 |
| 02.06.2026 | 14,25 | 14,38 | 14,16 | 14,24 | 4,71% | 6.371,00 |
| 01.06.2026 | 13,60 | 13,60 | 13,46 | 13,60 | 1,27% | 6.031,00 |
| 29.05.2026 | 13,43 | 13,45 | 13,28 | 13,43 | -0,52% | 8.463,00 |
| 28.05.2026 | 13,42 | 13,53 | 13,31 | 13,50 | -0,88% | 3.492,00 |
| 27.05.2026 | 13,57 | 13,80 | 13,51 | 13,62 | -1,52% | 9.250,00 |
| 26.05.2026 | 14,03 | 14,04 | 13,83 | 13,83 | -1,91% | 3.189,00 |
| 25.05.2026 | 14,00 | 14,10 | 14,00 | 14,10 | -0,28% | 2.400,00 |
| 22.05.2026 | 13,97 | 14,14 | 13,55 | 14,14 | 0,00% | 10.164,00 |
| 21.05.2026 | 14,01 | 14,14 | 13,81 | 14,14 | -1,81% | 8.425,00 |
| 20.05.2026 | 14,53 | 14,60 | 14,40 | 14,40 | -2,44% | 2.110,00 |
| 19.05.2026 | 14,54 | 14,76 | 14,54 | 14,76 | 2,79% | 3.775,00 |
| 18.05.2026 | 14,46 | 14,46 | 14,36 | 14,36 | -0,28% | 1.290,00 |
| 15.05.2026 | 14,50 | 14,57 | 14,40 | 14,40 | -4,00% | 9.365,00 |
| 14.05.2026 | 15,02 | 15,10 | 14,97 | 15,00 | -4,46% | 50.055,00 |
| 13.05.2026 | 14,47 | 15,70 | 13,86 | 15,70 | 7,17% | 13.825,00 |
| 12.05.2026 | 14,54 | 14,68 | 14,40 | 14,65 | 0,96% | 4.018,00 |
| 11.05.2026 | 14,61 | 14,62 | 14,45 | 14,51 | -3,07% | 6.546,00 |
| 08.05.2026 | 15,04 | 15,17 | 14,92 | 14,97 | -0,99% | 6.869,00 |
| 07.05.2026 | 15,20 | 15,27 | 15,11 | 15,12 | 0,07% | 3.475,00 |
| 06.05.2026 | 14,74 | 15,11 | 14,61 | 15,11 | 6,86% | 9.941,00 |
| 05.05.2026 | 14,36 | 14,45 | 14,14 | 14,14 | -1,12% | 5.292,00 |
| 04.05.2026 | 14,49 | 14,50 | 14,16 | 14,30 | 2,14% | 6.510,00 |
| 30.04.2026 | 13,76 | 14,00 | 13,76 | 14,00 | 0,07% | 1.950,00 |
| 29.04.2026 | 14,12 | 14,21 | 13,99 | 13,99 | 1,01% | 3.483,00 |
| 28.04.2026 | 13,93 | 13,97 | 13,70 | 13,85 | -2,40% | 16.142,00 |
| 27.04.2026 | 14,24 | 14,24 | 14,16 | 14,19 | -1,94% | 2.840,00 |
| 24.04.2026 | 14,46 | 14,47 | 14,20 | 14,47 | 3,06% | 4.040,00 |
| 23.04.2026 | 14,26 | 14,34 | 14,04 | 14,04 | -3,11% | 9.320,00 |
| 22.04.2026 | 14,23 | 14,69 | 14,23 | 14,49 | -0,07% | 4.083,00 |
| 21.04.2026 | 14,83 | 14,83 | 14,50 | 14,50 | -2,75% | 4.143,00 |
| 20.04.2026 | 14,83 | 14,91 | 14,83 | 14,91 | 0,68% | 1.360,00 |
| 17.04.2026 | 14,72 | 15,11 | 14,72 | 14,81 | -0,60% | 10.103,00 |
| 16.04.2026 | 14,70 | 14,90 | 14,50 | 14,90 | 5,45% | 7.994,00 |
| 15.04.2026 | 14,01 | 14,13 | 13,89 | 14,13 | 0,14% | 3.717,00 |
| 14.04.2026 | 13,50 | 14,11 | 13,46 | 14,11 | 4,99% | 7.888,00 |
| 13.04.2026 | 13,41 | 13,56 | 13,36 | 13,44 | -1,83% | 10.380,00 |
| 10.04.2026 | 13,85 | 13,90 | 13,69 | 13,69 | 1,11% | 9.715,00 |
| 09.04.2026 | 13,50 | 13,54 | 13,40 | 13,54 | -0,07% | 5.050,00 |
| 08.04.2026 | 13,75 | 13,91 | 13,40 | 13,55 | 5,28% | 20.836,00 |
| 07.04.2026 | 13,09 | 13,26 | 12,87 | 12,87 | -2,50% | 10.617,00 |
| 02.04.2026 | 13,00 | 13,22 | 13,00 | 13,20 | -1,36% | 9.190,00 |
| 01.04.2026 | 13,64 | 13,64 | 13,38 | 13,38 | -0,13% | 3.045,00 |
| 31.03.2026 | 13,25 | 13,40 | 13,16 | 13,40 | 1,36% | 3.577,00 |
| 30.03.2026 | 13,34 | 13,46 | 13,22 | 13,22 | -1,20% | 3.501,00 |
| 27.03.2026 | 13,64 | 13,64 | 13,38 | 13,38 | -1,25% | 6.254,00 |
| 26.03.2026 | 13,60 | 13,64 | 13,53 | 13,55 | -3,65% | 1.800,00 |
| 25.03.2026 | 14,20 | 14,20 | 13,99 | 14,06 | 5,41% | 4.016,00 |
| 24.03.2026 | 13,52 | 13,52 | 13,34 | 13,34 | -2,26% | 3.405,00 |
| 23.03.2026 | 13,10 | 13,65 | 13,02 | 13,65 | 2,63% | 6.963,00 |
| 20.03.2026 | 13,59 | 13,62 | 13,30 | 13,30 | -3,54% | 2.832,00 |
| 19.03.2026 | 14,69 | 14,69 | 13,35 | 13,79 | -4,58% | 35.581,00 |
| 18.03.2026 | 15,36 | 15,36 | 14,45 | 14,45 | -2,94% | 26.225,00 |
| 17.03.2026 | 15,05 | 15,07 | 14,84 | 14,89 | -0,28% | 4.125,00 |
| 16.03.2026 | 14,96 | 15,14 | 14,93 | 14,93 | 0,74% | 4.051,00 |
| 13.03.2026 | 14,84 | 14,84 | 14,68 | 14,82 | 1,17% | 2.450,00 |
| 12.03.2026 | 14,58 | 14,65 | 14,58 | 14,65 | 0,33% | 3.970,00 |
| 11.03.2026 | 14,70 | 14,70 | 14,60 | 14,60 | -1,36% | 4.650,00 |
| 10.03.2026 | 14,54 | 14,80 | 14,54 | 14,80 | 5,34% | 2.683,00 |
| 09.03.2026 | 14,14 | 14,30 | 13,88 | 14,05 | -1,20% | 7.992,00 |
| 06.03.2026 | 14,35 | 14,50 | 14,00 | 14,22 | 1,46% | 6.355,00 |
| 05.03.2026 | 13,94 | 14,10 | 13,94 | 14,02 | -1,49% | 6.460,00 |
| 04.03.2026 | 14,15 | 14,50 | 14,15 | 14,23 | -3,25% | 2.958,00 |
| 03.03.2026 | 14,94 | 14,94 | 14,43 | 14,71 | -1,54% | 5.653,00 |
| 02.03.2026 | 14,83 | 15,18 | 14,80 | 14,94 | -3,10% | 12.111,00 |
| 27.02.2026 | 15,59 | 15,61 | 15,16 | 15,42 | -0,54% | 19.692,00 |
| 26.02.2026 | 15,64 | 15,70 | 15,50 | 15,50 | -3,55% | 6.007,00 |
| 25.02.2026 | 16,16 | 16,20 | 16,04 | 16,07 | -0,37% | 5.792,00 |
| 24.02.2026 | 16,04 | 16,13 | 16,04 | 16,13 | -0,20% | 800,00 |
| 23.02.2026 | 16,53 | 16,53 | 16,16 | 16,16 | -1,09% | 4.850,00 |
| 20.02.2026 | 16,10 | 16,34 | 15,96 | 16,34 | 0,25% | 6.200,00 |
| 19.02.2026 | 16,50 | 16,66 | 16,30 | 16,30 | -1,87% | 4.467,00 |
| 18.02.2026 | 16,30 | 16,63 | 16,30 | 16,61 | 1,18% | 9.017,00 |
| 17.02.2026 | 16,50 | 16,61 | 16,37 | 16,42 | -1,41% | 3.930,00 |
| 16.02.2026 | 16,64 | 16,65 | 16,51 | 16,65 | 1,22% | 5.964,00 |
| 13.02.2026 | 16,75 | 16,79 | 15,86 | 16,45 | -2,08% | 8.793,00 |
| 12.02.2026 | 17,04 | 17,13 | 16,74 | 16,80 | -1,87% | 8.803,00 |
| 11.02.2026 | 17,09 | 17,30 | 17,03 | 17,12 | -1,61% | 3.810,00 |
| 10.02.2026 | 17,19 | 17,50 | 17,13 | 17,40 | 1,43% | 2.843,00 |
| 09.02.2026 | 16,98 | 17,35 | 16,87 | 17,15 | 0,87% | 4.315,00 |
| 06.02.2026 | 16,87 | 17,03 | 16,69 | 17,01 | 1,53% | 6.476,00 |
| 05.02.2026 | 17,15 | 17,30 | 16,61 | 16,75 | 0,30% | 15.252,00 |
| 04.02.2026 | 17,17 | 17,35 | 16,30 | 16,70 | -1,96% | 20.469,00 |
| 03.02.2026 | 17,38 | 17,55 | 17,03 | 17,03 | -4,44% | 7.003,00 |
| 02.02.2026 | 17,40 | 17,85 | 17,40 | 17,83 | -0,41% | 35.452,00 |
| 30.01.2026 | 18,10 | 18,20 | 17,76 | 17,90 | -1,92% | 12.916,00 |
| 29.01.2026 | 18,48 | 18,79 | 18,00 | 18,25 | -1,30% | 23.610,00 |
| 28.01.2026 | 18,41 | 18,58 | 18,33 | 18,49 | 2,78% | 8.556,00 |