17,389€
0,43%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd.
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 17,17 | 17,18 | 16,86 | 16,88 | -1,84% | 1.050,00 |
| 13.11.2025 | 18,11 | 18,15 | 16,92 | 17,19 | 1,68% | - |
| 12.11.2025 | 17,37 | 17,52 | 16,78 | 16,91 | -1,98% | 700,00 |
| 11.11.2025 | 17,78 | 17,88 | 17,25 | 17,25 | -3,07% | - |
| 10.11.2025 | 18,17 | 18,27 | 17,61 | 17,80 | 1,64% | 568,00 |
| 07.11.2025 | 17,80 | 17,97 | 17,36 | 17,51 | -2,41% | 520,00 |
| 06.11.2025 | 18,31 | 18,51 | 17,90 | 17,94 | 0,82% | 150,00 |
| 05.11.2025 | 17,70 | 18,19 | 17,62 | 17,80 | 0,34% | - |
| 04.11.2025 | 17,72 | 18,07 | 17,54 | 17,74 | -1,85% | 1.650,00 |
| 03.11.2025 | 18,18 | 18,35 | 17,89 | 18,07 | -1,77% | 910,00 |
| 31.10.2025 | 18,50 | 18,51 | 18,32 | 18,40 | -2,34% | - |
| 30.10.2025 | 18,88 | 19,22 | 18,76 | 18,84 | -1,99% | - |
| 29.10.2025 | 19,00 | 19,88 | 18,88 | 19,22 | 1,78% | 3.900,00 |
| 28.10.2025 | 18,79 | 19,29 | 18,70 | 18,88 | -1,58% | 400,00 |
| 27.10.2025 | 19,19 | 19,37 | 19,00 | 19,18 | 2,22% | - |
| 24.10.2025 | 18,58 | 18,94 | 18,48 | 18,77 | 1,51% | 116,00 |
| 23.10.2025 | 17,93 | 18,63 | 17,92 | 18,49 | 2,60% | - |
| 22.10.2025 | 17,93 | 18,09 | 17,90 | 18,02 | -1,87% | - |
| 21.10.2025 | 18,42 | 18,49 | 18,23 | 18,36 | -2,79% | - |
| 20.10.2025 | 17,78 | 18,89 | 17,69 | 18,89 | 4,92% | 333,00 |
| 17.10.2025 | 17,06 | 18,08 | 16,81 | 18,00 | 1,51% | 2.100,00 |
| 16.10.2025 | 17,58 | 18,03 | 17,56 | 17,74 | 0,23% | 4.500,00 |
| 15.10.2025 | 17,81 | 18,11 | 17,60 | 17,70 | 0,33% | 410,00 |
| 14.10.2025 | 17,31 | 17,88 | 17,10 | 17,64 | -2,53% | 1.832,00 |
| 13.10.2025 | 17,65 | 18,31 | 17,55 | 18,09 | 6,12% | 365,00 |
| 10.10.2025 | 18,48 | 18,66 | 16,91 | 17,05 | -9,79% | 1.240,00 |
| 09.10.2025 | 19,50 | 19,52 | 18,57 | 18,90 | -3,24% | 1.095,00 |
| 08.10.2025 | 19,55 | 19,73 | 19,00 | 19,53 | 0,46% | 600,00 |
| 07.10.2025 | 20,18 | 20,25 | 19,24 | 19,45 | -2,27% | 1.400,00 |
| 06.10.2025 | 19,85 | 20,30 | 19,80 | 19,90 | -0,15% | 1.300,00 |
| 03.10.2025 | 20,14 | 20,37 | 19,87 | 19,93 | -0,88% | - |
| 02.10.2025 | 20,17 | 20,55 | 19,96 | 20,10 | 4,34% | 787,00 |
| 01.10.2025 | 19,06 | 19,43 | 18,91 | 19,27 | 1,21% | 560,00 |
| 30.09.2025 | 19,35 | 19,47 | 18,77 | 19,04 | -0,58% | 220,00 |
| 29.09.2025 | 19,01 | 19,33 | 18,87 | 19,15 | 4,52% | 350,00 |
| 26.09.2025 | 18,56 | 18,59 | 18,06 | 18,32 | -2,87% | - |
| 25.09.2025 | 19,07 | 19,10 | 18,73 | 18,86 | -0,08% | - |
| 24.09.2025 | 18,67 | 19,15 | 18,47 | 18,88 | 9,39% | 1.096,00 |
| 23.09.2025 | 17,25 | 17,74 | 17,07 | 17,26 | -0,80% | 66,00 |
| 22.09.2025 | 17,38 | 17,79 | 17,24 | 17,39 | -0,98% | 900,00 |
| 19.09.2025 | 17,42 | 17,65 | 17,28 | 17,57 | 1,81% | 1.002,00 |
| 18.09.2025 | 17,36 | 17,49 | 17,03 | 17,25 | -1,66% | 152,00 |
| 17.09.2025 | 17,49 | 17,66 | 17,16 | 17,55 | 2,45% | 2.122,00 |
| 16.09.2025 | 16,87 | 17,16 | 16,56 | 17,13 | 2,75% | 1.955,00 |
| 15.09.2025 | 16,98 | 17,05 | 16,59 | 16,67 | 1,85% | 15.702,00 |
| 12.09.2025 | 16,62 | 16,62 | 16,09 | 16,37 | -1,85% | 200,00 |
| 11.09.2025 | 15,90 | 16,70 | 15,65 | 16,67 | 6,77% | 1.120,00 |
| 10.09.2025 | 15,81 | 15,84 | 15,62 | 15,62 | 0,73% | - |
| 09.09.2025 | 15,30 | 15,75 | 15,30 | 15,50 | 3,83% | 270,00 |
| 08.09.2025 | 14,93 | 15,08 | 14,86 | 14,93 | 3,06% | 533,00 |
| 05.09.2025 | 14,35 | 14,59 | 14,10 | 14,49 | 3,42% | 80,00 |
| 04.09.2025 | 14,27 | 14,38 | 13,92 | 14,01 | -4,32% | 1.490,00 |
| 03.09.2025 | 14,75 | 14,80 | 14,53 | 14,64 | -1,47% | 400,00 |
| 02.09.2025 | 14,93 | 14,94 | 14,28 | 14,86 | -0,19% | 3.214,00 |
| 01.09.2025 | 15,03 | 15,09 | 14,83 | 14,89 | 3,53% | 2.841,00 |
| 29.08.2025 | 12,88 | 14,59 | 12,71 | 14,38 | 12,48% | 1.514,00 |
| 28.08.2025 | 12,77 | 12,95 | 12,61 | 12,79 | -2,39% | 2.500,00 |
| 27.08.2025 | 13,56 | 13,58 | 13,01 | 13,10 | -1,89% | - |
| 26.08.2025 | 13,55 | 13,56 | 13,23 | 13,35 | 0,02% | 403,00 |
| 25.08.2025 | 13,64 | 13,67 | 13,19 | 13,35 | 2,00% | 180,00 |
| 22.08.2025 | 12,92 | 13,16 | 12,89 | 13,09 | 3,23% | - |
| 21.08.2025 | 12,75 | 12,80 | 12,65 | 12,68 | -1,49% | - |
| 20.08.2025 | 12,88 | 12,96 | 12,68 | 12,87 | -0,46% | - |
| 19.08.2025 | 12,99 | 13,15 | 12,81 | 12,93 | -0,93% | 1.000,00 |
| 18.08.2025 | 13,06 | 13,21 | 12,89 | 13,05 | 0,88% | - |
| 15.08.2025 | 12,99 | 13,01 | 12,84 | 12,94 | -1,09% | - |
| 14.08.2025 | 13,25 | 13,50 | 13,02 | 13,08 | -3,41% | - |
| 13.08.2025 | 13,27 | 13,60 | 13,27 | 13,54 | 3,65% | - |
| 12.08.2025 | 12,76 | 13,11 | 12,65 | 13,06 | 2,11% | 40,00 |
| 11.08.2025 | 12,95 | 13,01 | 12,67 | 12,79 | -0,96% | - |
| 08.08.2025 | 12,75 | 12,93 | 12,68 | 12,92 | -0,31% | 750,00 |
| 07.08.2025 | 12,97 | 13,14 | 12,79 | 12,96 | -0,10% | 500,00 |
| 06.08.2025 | 12,91 | 12,98 | 12,61 | 12,97 | 2,93% | 880,00 |
| 05.08.2025 | 12,74 | 12,87 | 12,57 | 12,60 | -1,15% | 5.708,00 |
| 04.08.2025 | 12,73 | 12,87 | 12,56 | 12,75 | 1,16% | - |
| 01.08.2025 | 13,13 | 13,17 | 12,52 | 12,60 | -3,79% | 12.263,00 |
| 31.07.2025 | 12,97 | 13,22 | 12,84 | 13,10 | 2,10% | 6.392,00 |
| 30.07.2025 | 12,96 | 13,07 | 12,74 | 12,83 | -1,06% | - |
| 29.07.2025 | 13,10 | 13,33 | 12,89 | 12,97 | -1,26% | 9.063,00 |
| 28.07.2025 | 13,07 | 13,30 | 13,04 | 13,13 | 2,93% | 100,00 |
| 25.07.2025 | 12,80 | 12,88 | 12,73 | 12,76 | -0,55% | - |
| 24.07.2025 | 13,02 | 13,15 | 12,75 | 12,83 | -1,25% | 546,00 |
| 23.07.2025 | 13,14 | 13,25 | 12,89 | 12,99 | 1,39% | 250,00 |
| 22.07.2025 | 12,79 | 12,96 | 12,67 | 12,82 | 0,08% | 40,00 |
| 21.07.2025 | 12,92 | 13,10 | 12,65 | 12,81 | -0,59% | 390,00 |
| 18.07.2025 | 12,55 | 13,09 | 12,54 | 12,88 | 1,84% | 120,00 |
| 17.07.2025 | 12,37 | 12,77 | 12,32 | 12,65 | 1,61% | 16.700,00 |
| 16.07.2025 | 12,59 | 12,66 | 12,19 | 12,45 | -1,05% | - |
| 15.07.2025 | 12,02 | 12,68 | 12,02 | 12,58 | 8,12% | 1.040,00 |
| 14.07.2025 | 11,63 | 11,67 | 11,43 | 11,63 | 2,60% | 441,00 |
| 11.07.2025 | 11,62 | 11,62 | 11,33 | 11,34 | -0,15% | 300,00 |
| 10.07.2025 | 11,14 | 11,47 | 11,11 | 11,36 | 1,88% | 1.890,00 |
| 09.07.2025 | 11,26 | 11,35 | 11,03 | 11,15 | -2,82% | 2.298,00 |
| 08.07.2025 | 11,59 | 11,68 | 11,47 | 11,47 | 1,10% | 60,00 |
| 07.07.2025 | 11,38 | 11,52 | 11,24 | 11,34 | -0,47% | 855,00 |
| 04.07.2025 | 11,35 | 11,45 | 11,25 | 11,40 | -1,67% | - |
| 03.07.2025 | 11,40 | 11,60 | 11,35 | 11,59 | -1,90% | 129,00 |
| 02.07.2025 | 11,76 | 11,93 | 11,67 | 11,82 | -2,48% | 155,00 |
| 01.07.2025 | 12,10 | 12,23 | 11,90 | 12,12 | 0,26% | - |
| 30.06.2025 | 11,99 | 12,09 | 11,90 | 12,09 | -1,10% | - |