19,974€
3,48%
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 | 20,17 | 20,21 | 20,00 | 20,02 | 3,91% | - |
| 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% | - |
| 27.06.2025 | 12,16 | 12,29 | 12,06 | 12,22 | 0,07% | 30.000,00 |
| 26.06.2025 | 12,27 | 12,28 | 12,05 | 12,21 | -0,75% | 100,00 |
| 25.06.2025 | 12,58 | 12,74 | 12,21 | 12,31 | -1,87% | 2.000,00 |
| 24.06.2025 | 12,31 | 12,65 | 12,22 | 12,54 | 2,73% | 282,00 |
| 23.06.2025 | 12,26 | 12,31 | 12,03 | 12,21 | -0,09% | - |
| 20.06.2025 | 12,19 | 12,48 | 12,16 | 12,22 | 0,30% | - |
| 19.06.2025 | 12,23 | 12,26 | 12,17 | 12,18 | -1,60% | 170,00 |
| 18.06.2025 | 12,40 | 12,44 | 12,30 | 12,38 | -1,10% | - |
| 17.06.2025 | 12,59 | 12,67 | 12,50 | 12,52 | 0,19% | 1.075,00 |
| 16.06.2025 | 12,35 | 12,67 | 12,33 | 12,49 | 1,95% | 100,00 |
| 13.06.2025 | 12,36 | 12,46 | 12,12 | 12,25 | -3,75% | - |
| 12.06.2025 | 12,71 | 12,81 | 12,46 | 12,73 | -3,17% | 300,00 |
| 11.06.2025 | 13,22 | 13,43 | 13,03 | 13,15 | -1,31% | 7.400,00 |
| 10.06.2025 | 13,21 | 13,34 | 13,15 | 13,32 | 0,16% | 550,00 |
| 09.06.2025 | 13,22 | 13,34 | 13,16 | 13,30 | 1,39% | - |
| 06.06.2025 | 12,92 | 13,13 | 12,88 | 13,12 | 0,06% | - |
| 05.06.2025 | 13,14 | 13,30 | 12,94 | 13,11 | 0,26% | 840,00 |
| 04.06.2025 | 12,89 | 13,11 | 12,70 | 13,08 | 3,85% | 1.100,00 |
| 03.06.2025 | 12,69 | 12,75 | 12,52 | 12,59 | 0,85% | - |
| 02.06.2025 | 12,52 | 12,67 | 12,37 | 12,49 | -0,18% | 180,00 |
| 30.05.2025 | 12,69 | 12,85 | 12,28 | 12,51 | -3,01% | 609,00 |
| 29.05.2025 | 13,37 | 13,38 | 12,83 | 12,90 | -0,15% | 168,00 |
| 28.05.2025 | 13,06 | 13,07 | 12,85 | 12,92 | -1,64% | 10,00 |
| 27.05.2025 | 13,16 | 13,36 | 13,06 | 13,13 | -0,18% | 5.089,00 |
| 26.05.2025 | 13,09 | 13,23 | 13,06 | 13,16 | -1,01% | - |
| 23.05.2025 | 13,38 | 13,44 | 13,11 | 13,29 | -1,35% | - |
| 22.05.2025 | 13,51 | 13,54 | 13,36 | 13,47 | -0,97% | 778,00 |
| 21.05.2025 | 13,81 | 13,94 | 13,52 | 13,61 | -1,64% | 188,00 |
| 20.05.2025 | 13,87 | 13,92 | 13,75 | 13,83 | 0,80% | 60,00 |
| 19.05.2025 | 13,67 | 13,73 | 13,30 | 13,72 | -2,67% | - |
| 16.05.2025 | 14,10 | 14,16 | 13,78 | 14,10 | 2,40% | 500,00 |