14,128€
2,38%
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 | 14,06 | 14,19 | 13,85 | 13,86 | -0,94% | 100,00 |
| 08.05.2025 | 13,87 | 14,16 | 13,69 | 13,99 | 2,43% | 4.900,00 |
| 07.05.2025 | 13,86 | 13,89 | 13,47 | 13,66 | -4,37% | 617,00 |
| 06.05.2025 | 14,07 | 14,54 | 13,98 | 14,29 | 2,77% | - |
| 05.05.2025 | 13,89 | 14,03 | 13,76 | 13,90 | -0,14% | 697,00 |
| 02.05.2025 | 13,92 | 13,98 | 13,65 | 13,92 | 6,11% | 420,00 |
| 30.04.2025 | 13,36 | 13,36 | 12,96 | 13,12 | 0,16% | 2.800,00 |
| 29.04.2025 | 13,01 | 13,21 | 12,88 | 13,10 | 0,93% | - |
| 28.04.2025 | 13,10 | 13,22 | 12,79 | 12,98 | -1,61% | 1.970,00 |
| 25.04.2025 | 13,25 | 13,28 | 12,96 | 13,19 | 0,58% | 7.580,00 |
| 24.04.2025 | 12,91 | 13,11 | 12,81 | 13,11 | -0,30% | 1.300,00 |
| 23.04.2025 | 13,15 | 13,34 | 13,01 | 13,15 | 3,45% | 3.653,00 |
| 22.04.2025 | 12,32 | 12,80 | 12,27 | 12,71 | 6,63% | 41,00 |
| 17.04.2025 | 12,29 | 12,37 | 11,88 | 11,92 | 1,63% | 13.611,00 |
| 16.04.2025 | 11,84 | 12,22 | 11,62 | 11,73 | -6,05% | 1.432,00 |
| 15.04.2025 | 12,39 | 12,75 | 12,28 | 12,49 | -0,16% | - |
| 14.04.2025 | 12,21 | 12,81 | 12,12 | 12,51 | 5,04% | 530,00 |
| 11.04.2025 | 12,05 | 12,12 | 11,22 | 11,91 | 2,17% | 2.760,00 |
| 10.04.2025 | 12,45 | 12,58 | 11,30 | 11,65 | -4,39% | 4.355,00 |
| 09.04.2025 | 11,89 | 12,37 | 10,82 | 12,19 | 7,60% | 27.497,00 |
| 08.04.2025 | 11,71 | 12,53 | 11,09 | 11,33 | -6,90% | 12.867,00 |
| 07.04.2025 | 11,98 | 12,99 | 11,69 | 12,17 | -8,16% | 6.584,00 |
| 04.04.2025 | 14,31 | 14,53 | 12,67 | 13,25 | -9,71% | 150,00 |
| 03.04.2025 | 14,44 | 14,75 | 14,05 | 14,67 | -1,81% | 2.695,00 |
| 02.04.2025 | 15,41 | 15,53 | 14,84 | 14,94 | -2,93% | 1.300,00 |
| 01.04.2025 | 15,41 | 15,54 | 15,20 | 15,39 | 1,03% | - |
| 31.03.2025 | 15,07 | 15,32 | 14,87 | 15,24 | 0,07% | 1.430,00 |
| 28.03.2025 | 15,62 | 15,65 | 15,14 | 15,23 | -2,80% | 7.530,00 |
| 27.03.2025 | 15,60 | 16,00 | 15,36 | 15,67 | 1,54% | 400,00 |
| 26.03.2025 | 15,37 | 15,65 | 15,25 | 15,43 | 0,57% | 700,00 |
| 25.03.2025 | 15,26 | 15,71 | 15,11 | 15,34 | -1,04% | 324,00 |
| 24.03.2025 | 15,63 | 16,00 | 15,39 | 15,50 | -0,34% | 14,00 |
| 21.03.2025 | 15,61 | 15,74 | 15,33 | 15,55 | -1,06% | - |
| 20.03.2025 | 16,00 | 16,09 | 15,66 | 15,72 | -4,37% | - |
| 19.03.2025 | 16,67 | 16,88 | 16,22 | 16,44 | 0,51% | 180,00 |
| 18.03.2025 | 16,77 | 17,04 | 16,20 | 16,35 | -3,05% | 950,00 |
| 17.03.2025 | 16,10 | 17,02 | 15,97 | 16,87 | 4,42% | 349,00 |
| 14.03.2025 | 16,21 | 16,36 | 16,01 | 16,16 | 1,35% | 185,00 |
| 13.03.2025 | 15,54 | 16,11 | 15,35 | 15,94 | 1,30% | 420,00 |
| 12.03.2025 | 15,77 | 16,06 | 15,47 | 15,74 | -1,57% | 64,00 |
| 11.03.2025 | 15,71 | 16,02 | 15,44 | 15,99 | 4,59% | 2.000,00 |
| 10.03.2025 | 16,08 | 16,10 | 14,95 | 15,28 | -5,87% | 200,00 |
| 07.03.2025 | 16,68 | 16,79 | 16,02 | 16,24 | 0,49% | 380,00 |
| 06.03.2025 | 16,68 | 16,99 | 16,02 | 16,16 | -0,58% | 180,00 |
| 05.03.2025 | 15,68 | 16,39 | 15,43 | 16,25 | 6,72% | 6.700,00 |
| 04.03.2025 | 15,76 | 15,76 | 15,03 | 15,23 | -1,66% | 2.775,00 |
| 03.03.2025 | 16,04 | 16,21 | 15,40 | 15,49 | -2,84% | 4.334,00 |
| 28.02.2025 | 15,78 | 16,08 | 15,64 | 15,94 | -2,53% | 4.665,00 |
| 27.02.2025 | 16,83 | 16,89 | 16,29 | 16,35 | -1,58% | 111,00 |
| 26.02.2025 | 16,96 | 17,09 | 16,40 | 16,62 | 4,49% | 3.048,00 |
| 25.02.2025 | 15,99 | 16,17 | 15,64 | 15,90 | 2,83% | 3.787,00 |
| 24.02.2025 | 16,83 | 16,85 | 15,25 | 15,47 | -9,24% | 7.520,00 |
| 21.02.2025 | 16,82 | 17,38 | 16,78 | 17,04 | 5,04% | 11.152,00 |
| 20.02.2025 | 14,97 | 17,24 | 14,80 | 16,22 | 7,15% | 2.875,00 |
| 19.02.2025 | 15,32 | 15,35 | 14,89 | 15,14 | -0,84% | 7.150,00 |
| 18.02.2025 | 15,41 | 15,60 | 14,97 | 15,27 | 0,66% | 1.385,00 |
| 17.02.2025 | 15,10 | 15,25 | 14,88 | 15,17 | 2,01% | 70,00 |
| 14.02.2025 | 15,12 | 15,23 | 14,29 | 14,87 | 4,21% | 700,00 |
| 13.02.2025 | 14,69 | 14,77 | 13,87 | 14,27 | 0,55% | 1.307,00 |
| 12.02.2025 | 14,02 | 14,42 | 13,76 | 14,19 | 4,64% | 8.381,00 |
| 11.02.2025 | 13,22 | 13,98 | 13,04 | 13,56 | 0,33% | 2.520,00 |
| 10.02.2025 | 13,09 | 13,54 | 12,89 | 13,52 | 8,45% | 2.320,00 |
| 07.02.2025 | 12,38 | 12,98 | 12,25 | 12,46 | 3,00% | 2.050,00 |
| 06.02.2025 | 12,18 | 12,31 | 11,95 | 12,10 | 1,84% | 500,00 |
| 05.02.2025 | 12,00 | 12,16 | 11,85 | 11,88 | -3,57% | 231,00 |
| 04.02.2025 | 12,04 | 12,46 | 12,04 | 12,32 | 3,23% | - |
| 03.02.2025 | 11,70 | 12,32 | 11,66 | 11,94 | 0,03% | 3.086,00 |
| 31.01.2025 | 12,22 | 12,42 | 11,85 | 11,93 | -3,35% | 744,00 |
| 30.01.2025 | 11,76 | 12,40 | 11,56 | 12,35 | 5,89% | 5.377,00 |
| 29.01.2025 | 11,49 | 12,12 | 11,49 | 11,66 | 1,29% | 5.889,00 |
| 28.01.2025 | 10,84 | 11,51 | 10,71 | 11,51 | 7,07% | 600,00 |
| 27.01.2025 | 10,71 | 10,89 | 10,58 | 10,75 | 2,18% | 26.760,00 |
| 24.01.2025 | 10,37 | 10,57 | 10,28 | 10,52 | 2,37% | 268,00 |
| 23.01.2025 | 10,20 | 10,35 | 10,15 | 10,28 | -0,52% | 25,00 |
| 22.01.2025 | 10,08 | 10,36 | 10,08 | 10,33 | 1,14% | - |
| 21.01.2025 | 10,50 | 10,56 | 10,17 | 10,21 | -3,07% | - |
| 20.01.2025 | 10,54 | 10,58 | 10,34 | 10,54 | 2,08% | 3,00 |
| 17.01.2025 | 10,05 | 10,36 | 10,00 | 10,32 | 3,07% | 1.000,00 |
| 16.01.2025 | 9,98 | 10,03 | 9,91 | 10,02 | -0,30% | - |
| 15.01.2025 | 9,92 | 10,08 | 9,90 | 10,05 | 1,46% | - |
| 14.01.2025 | 9,99 | 10,03 | 9,83 | 9,90 | 1,19% | 150,00 |
| 13.01.2025 | 9,81 | 9,92 | 9,79 | 9,79 | -0,34% | - |
| 10.01.2025 | 9,95 | 10,16 | 9,77 | 9,82 | -2,51% | 100,00 |
| 09.01.2025 | 10,08 | 10,09 | 9,98 | 10,07 | -0,58% | - |
| 08.01.2025 | 10,05 | 10,16 | 10,01 | 10,13 | -0,73% | - |
| 07.01.2025 | 10,01 | 10,26 | 10,01 | 10,21 | -0,56% | 5.150,00 |
| 06.01.2025 | 10,23 | 10,59 | 10,20 | 10,26 | -1,01% | 301,00 |
| 03.01.2025 | 10,30 | 10,38 | 10,26 | 10,37 | 0,28% | - |
| 02.01.2025 | 10,12 | 10,39 | 10,05 | 10,34 | 2,06% | 110,00 |
| 30.12.2024 | 10,15 | 10,33 | 10,11 | 10,13 | -0,75% | - |
| 27.12.2024 | 10,20 | 10,25 | 9,95 | 10,21 | 0,06% | 200,00 |
| 23.12.2024 | 9,93 | 10,26 | 9,93 | 10,20 | 4,09% | 639,00 |
| 20.12.2024 | 9,94 | 9,99 | 9,80 | 9,80 | -3,70% | 1.300,00 |
| 19.12.2024 | 10,30 | 10,35 | 10,14 | 10,18 | -1,11% | 840,00 |
| 18.12.2024 | 10,28 | 10,41 | 10,20 | 10,29 | -1,08% | 133,00 |
| 17.12.2024 | 10,19 | 10,43 | 10,19 | 10,40 | 2,04% | - |
| 16.12.2024 | 10,26 | 10,38 | 10,18 | 10,19 | -2,52% | 500,00 |
| 13.12.2024 | 10,62 | 10,67 | 10,36 | 10,46 | -2,11% | - |
| 12.12.2024 | 10,82 | 10,82 | 10,52 | 10,68 | 0,38% | - |
| 11.12.2024 | 10,57 | 10,64 | 10,44 | 10,64 | -0,14% | - |