13,631€
3,58%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd.
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 13,19 | 13,67 | 13,17 | 13,63 | 3,59% | 21.189,00 |
| 30.03.2026 | 13,40 | 13,44 | 13,09 | 13,16 | -1,13% | 2.040,00 |
| 27.03.2026 | 13,58 | 13,62 | 13,28 | 13,31 | -1,30% | 7.010,00 |
| 26.03.2026 | 13,66 | 13,76 | 13,46 | 13,49 | -3,99% | 52.822,00 |
| 25.03.2026 | 14,13 | 14,24 | 13,87 | 14,05 | 4,64% | 16.042,00 |
| 24.03.2026 | 13,53 | 13,62 | 13,38 | 13,43 | -1,10% | 43,00 |
| 23.03.2026 | 13,11 | 13,69 | 13,08 | 13,58 | 2,60% | 19.620,00 |
| 20.03.2026 | 13,62 | 13,68 | 13,17 | 13,23 | -2,07% | 50.673,00 |
| 19.03.2026 | 14,74 | 14,76 | 13,15 | 13,51 | -7,71% | 40.554,00 |
| 18.03.2026 | 15,30 | 15,35 | 14,45 | 14,64 | -1,65% | 22.707,00 |
| 17.03.2026 | 15,06 | 15,07 | 14,77 | 14,88 | -0,17% | - |
| 16.03.2026 | 15,02 | 15,15 | 14,85 | 14,91 | 0,67% | 16.050,00 |
| 13.03.2026 | 14,80 | 14,91 | 14,68 | 14,81 | 1,54% | 280,00 |
| 12.03.2026 | 14,51 | 14,83 | 14,47 | 14,59 | -1,02% | 2.416,00 |
| 11.03.2026 | 14,65 | 14,81 | 14,57 | 14,74 | -0,57% | 2.810,00 |
| 10.03.2026 | 14,65 | 14,92 | 14,47 | 14,82 | 4,31% | 10.658,00 |
| 09.03.2026 | 14,16 | 14,29 | 13,94 | 14,21 | 0,84% | 38.525,00 |
| 06.03.2026 | 14,44 | 14,49 | 13,94 | 14,09 | 1,11% | 88.944,00 |
| 05.03.2026 | 13,90 | 14,17 | 13,85 | 13,94 | -1,79% | 19.400,00 |
| 04.03.2026 | 14,21 | 14,61 | 14,15 | 14,19 | -2,43% | 4.900,00 |
| 03.03.2026 | 14,89 | 14,93 | 14,42 | 14,54 | -4,28% | 43.351,00 |
| 02.03.2026 | 14,89 | 15,28 | 14,75 | 15,20 | 0,78% | 4.665,00 |
| 27.02.2026 | 15,73 | 15,73 | 15,08 | 15,08 | -4,04% | 56.684,00 |
| 26.02.2026 | 15,59 | 15,81 | 15,45 | 15,71 | -2,51% | 3.930,00 |
| 25.02.2026 | 16,10 | 16,27 | 15,99 | 16,12 | -0,28% | 69,00 |
| 24.02.2026 | 16,06 | 16,27 | 16,04 | 16,16 | -0,30% | 46.003,00 |
| 23.02.2026 | 16,49 | 16,55 | 16,07 | 16,21 | -1,16% | 51.600,00 |
| 20.02.2026 | 16,17 | 16,45 | 15,87 | 16,40 | 0,28% | 37.724,00 |
| 19.02.2026 | 16,60 | 16,60 | 16,13 | 16,36 | -0,96% | 2.666,00 |
| 18.02.2026 | 16,40 | 16,68 | 16,36 | 16,51 | 0,55% | 31.264,00 |
| 17.02.2026 | 16,62 | 16,69 | 16,25 | 16,42 | -1,16% | 11.100,00 |
| 16.02.2026 | 16,57 | 16,69 | 16,45 | 16,62 | 1,72% | 39.512,00 |
| 13.02.2026 | 16,79 | 16,79 | 15,67 | 16,33 | -1,86% | 47.100,00 |
| 12.02.2026 | 17,10 | 17,19 | 16,59 | 16,64 | -3,37% | 34.450,00 |
| 11.02.2026 | 17,17 | 17,32 | 17,02 | 17,22 | -1,54% | 4.129,00 |
| 10.02.2026 | 17,24 | 17,63 | 17,03 | 17,49 | 2,08% | - |
| 09.02.2026 | 17,15 | 17,30 | 16,89 | 17,14 | 0,19% | 4,00 |
| 06.02.2026 | 16,85 | 17,11 | 16,72 | 17,11 | 2,94% | 4.000,00 |
| 05.02.2026 | 17,20 | 17,41 | 16,48 | 16,62 | -0,50% | 117.562,00 |
| 04.02.2026 | 17,31 | 17,31 | 16,15 | 16,70 | -2,73% | 32.060,00 |
| 03.02.2026 | 17,42 | 17,53 | 16,98 | 17,17 | -3,82% | 34.867,00 |
| 02.02.2026 | 17,44 | 18,02 | 17,38 | 17,85 | 0,90% | 10.355,00 |
| 30.01.2026 | 18,18 | 18,25 | 17,68 | 17,69 | -2,88% | 7.670,00 |
| 29.01.2026 | 18,43 | 18,97 | 18,11 | 18,21 | -0,67% | 11.838,00 |
| 28.01.2026 | 18,45 | 18,59 | 18,27 | 18,34 | 2,39% | 24.472,00 |
| 27.01.2026 | 18,32 | 18,40 | 17,85 | 17,91 | -0,59% | 59.952,00 |
| 26.01.2026 | 17,88 | 18,18 | 17,76 | 18,02 | -1,76% | 37.283,00 |
| 23.01.2026 | 18,45 | 18,79 | 18,30 | 18,34 | -2,67% | 31.350,00 |
| 22.01.2026 | 18,00 | 19,17 | 17,95 | 18,84 | 4,40% | 34.897,00 |
| 21.01.2026 | 17,75 | 18,17 | 17,58 | 18,05 | 4,69% | 21.905,00 |
| 20.01.2026 | 17,56 | 17,63 | 17,17 | 17,24 | -1,67% | 6.095,00 |
| 19.01.2026 | 17,72 | 17,76 | 17,42 | 17,53 | -1,74% | 17.599,00 |
| 16.01.2026 | 18,27 | 18,32 | 17,30 | 17,84 | -2,94% | 84.436,00 |
| 15.01.2026 | 18,13 | 18,64 | 18,05 | 18,38 | 0,37% | 28.800,00 |
| 14.01.2026 | 18,56 | 18,65 | 18,26 | 18,31 | 2,02% | 12.114,00 |
| 13.01.2026 | 17,40 | 18,34 | 17,38 | 17,95 | 0,46% | 22.287,00 |
| 12.01.2026 | 16,91 | 17,92 | 16,79 | 17,87 | 9,47% | 12.542,00 |
| 09.01.2026 | 16,20 | 16,36 | 16,01 | 16,32 | -1,51% | 7.200,00 |
| 08.01.2026 | 15,61 | 16,66 | 15,57 | 16,57 | 5,28% | 9.582,00 |
| 07.01.2026 | 15,96 | 16,04 | 15,71 | 15,74 | -2,82% | 2.227,00 |
| 06.01.2026 | 16,58 | 16,75 | 16,20 | 16,20 | -2,52% | 16.555,00 |
| 05.01.2026 | 16,85 | 16,85 | 16,28 | 16,62 | -0,31% | 12.332,00 |
| 02.01.2026 | 16,26 | 16,70 | 16,16 | 16,67 | 6,10% | 38.444,00 |
| 30.12.2025 | 15,80 | 15,82 | 15,70 | 15,71 | -0,51% | - |
| 29.12.2025 | 15,72 | 15,79 | 15,48 | 15,79 | -1,13% | 8.000,00 |
| 23.12.2025 | 16,07 | 16,10 | 15,81 | 15,97 | 0,47% | - |
| 22.12.2025 | 15,93 | 16,09 | 15,83 | 15,90 | 0,53% | 350,00 |
| 19.12.2025 | 15,99 | 16,14 | 15,81 | 15,81 | -0,37% | 495,00 |
| 18.12.2025 | 15,72 | 15,94 | 15,67 | 15,87 | -1,98% | 1.100,00 |
| 17.12.2025 | 16,03 | 16,19 | 15,56 | 16,19 | 2,48% | 300,00 |
| 16.12.2025 | 15,75 | 15,97 | 15,60 | 15,80 | -1,70% | 65,00 |
| 15.12.2025 | 16,28 | 16,43 | 15,87 | 16,07 | -4,39% | 200,00 |
| 12.12.2025 | 16,79 | 16,94 | 16,60 | 16,81 | 1,01% | - |
| 11.12.2025 | 16,56 | 16,71 | 16,27 | 16,64 | -2,36% | 50,00 |
| 10.12.2025 | 16,86 | 17,25 | 16,75 | 17,04 | 2,17% | - |
| 09.12.2025 | 16,74 | 16,81 | 16,57 | 16,68 | -1,71% | - |
| 08.12.2025 | 16,88 | 17,02 | 16,82 | 16,97 | 0,64% | - |
| 05.12.2025 | 17,07 | 17,17 | 16,86 | 16,86 | -0,20% | 400,00 |
| 04.12.2025 | 16,95 | 17,07 | 16,81 | 16,90 | 0,57% | - |
| 03.12.2025 | 16,97 | 17,06 | 16,71 | 16,80 | -2,91% | - |
| 02.12.2025 | 17,37 | 17,47 | 17,18 | 17,31 | -1,74% | 5.600,00 |
| 01.12.2025 | 17,24 | 17,75 | 16,97 | 17,61 | 2,77% | - |
| 28.11.2025 | 16,82 | 17,14 | 16,74 | 17,14 | 2,02% | 60,00 |
| 27.11.2025 | 16,75 | 16,80 | 16,63 | 16,80 | -2,62% | 300,00 |
| 26.11.2025 | 17,29 | 17,42 | 16,21 | 17,25 | 1,77% | 50,00 |
| 25.11.2025 | 17,29 | 18,30 | 16,77 | 16,95 | -1,91% | 645,00 |
| 24.11.2025 | 17,24 | 17,51 | 17,11 | 17,28 | 7,13% | 415,00 |
| 21.11.2025 | 16,51 | 16,90 | 16,11 | 16,13 | -4,22% | 1.800,00 |
| 20.11.2025 | 17,22 | 17,41 | 16,59 | 16,84 | -1,46% | 375,00 |
| 19.11.2025 | 17,34 | 17,45 | 17,08 | 17,09 | -1,22% | - |
| 18.11.2025 | 17,11 | 17,36 | 16,93 | 17,30 | 0,63% | - |
| 17.11.2025 | 17,08 | 17,39 | 16,88 | 17,19 | 2,18% | - |
| 14.11.2025 | 17,17 | 17,51 | 16,57 | 16,83 | -2,15% | 14.127,00 |
| 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% | - |