11,200€
-0,71%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd.
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 11,13 | 11,21 | 11,12 | 11,21 | -1,02% | 910,00 |
| 22.10.2026 | 11,05 | 11,59 | 10,95 | 11,32 | -3,29% | 25.971,00 |
| 21.10.2026 | 11,95 | 11,95 | 11,54 | 11,71 | -2,58% | 2.870,00 |
| 20.10.2026 | 11,94 | 12,14 | 11,83 | 12,02 | -0,58% | - |
| 19.10.2026 | 12,19 | 12,29 | 12,08 | 12,09 | 0,79% | 21.917,00 |
| 16.10.2026 | 12,44 | 12,44 | 11,99 | 11,99 | -2,04% | - |
| 15.10.2026 | 12,00 | 12,38 | 12,00 | 12,24 | -0,89% | 1.800,00 |
| 14.10.2026 | 12,64 | 12,65 | 12,29 | 12,35 | 0,20% | 1.736,00 |
| 13.10.2026 | 12,24 | 12,50 | 12,17 | 12,33 | 0,20% | 4.000,00 |
| 12.10.2026 | 12,34 | 12,37 | 12,25 | 12,30 | -0,16% | - |
| 09.10.2026 | 12,07 | 12,40 | 12,07 | 12,32 | 4,76% | - |
| 08.10.2026 | 11,99 | 12,20 | 11,75 | 11,76 | -1,67% | 93.522,00 |
| 07.10.2026 | 11,95 | 12,02 | 11,90 | 11,96 | -0,95% | 5.400,00 |
| 06.10.2026 | 12,28 | 12,32 | 12,07 | 12,08 | -2,35% | 35.896,00 |
| 05.10.2026 | 12,02 | 12,37 | 11,95 | 12,37 | 4,83% | 52.353,00 |
| 02.10.2026 | 11,79 | 11,84 | 11,69 | 11,80 | -1,67% | - |
| 01.10.2026 | 12,00 | 12,16 | 11,92 | 12,00 | 0,08% | 41.885,00 |
| 30.09.2026 | 11,98 | 12,03 | 11,88 | 11,99 | 1,65% | - |
| 29.09.2026 | 11,89 | 12,01 | 11,72 | 11,79 | -1,54% | 2.100,00 |
| 28.09.2026 | 12,05 | 12,18 | 11,98 | 11,98 | -1,16% | - |
| 25.09.2026 | 12,10 | 12,25 | 12,07 | 12,12 | -0,53% | 25.500,00 |
| 24.09.2026 | 12,37 | 12,39 | 12,10 | 12,18 | -0,20% | - |
| 23.09.2026 | 12,28 | 12,34 | 12,18 | 12,21 | -4,09% | 10.386,00 |
| 22.09.2026 | 12,76 | 13,24 | 12,69 | 12,73 | 1,31% | 14.300,00 |
| 21.09.2026 | 12,35 | 12,57 | 12,31 | 12,56 | 2,11% | 13.902,00 |
| 18.09.2026 | 12,13 | 12,35 | 12,04 | 12,30 | 4,55% | 6.240,00 |
| 17.09.2026 | 11,66 | 11,79 | 11,63 | 11,77 | 1,03% | - |
| 16.09.2026 | 11,80 | 11,80 | 11,63 | 11,65 | -1,90% | - |
| 15.09.2026 | 11,89 | 12,00 | 11,82 | 11,87 | -0,21% | 1.992,00 |
| 14.09.2026 | 11,71 | 11,97 | 11,67 | 11,90 | 0,38% | - |
| 11.09.2026 | 11,70 | 11,93 | 11,66 | 11,85 | 1,59% | 4.080,00 |
| 10.09.2026 | 11,63 | 11,78 | 11,60 | 11,67 | -1,56% | 31.862,00 |
| 09.09.2026 | 12,05 | 12,10 | 11,76 | 11,85 | -2,23% | 3.876,00 |
| 08.09.2026 | 12,05 | 12,24 | 12,01 | 12,12 | -0,62% | 642,00 |
| 07.09.2026 | 12,08 | 12,33 | 12,04 | 12,20 | 0,12% | 5.920,00 |
| 04.09.2026 | 12,09 | 12,28 | 12,06 | 12,18 | 1,37% | 20.400,00 |
| 03.09.2026 | 11,89 | 12,03 | 11,71 | 12,02 | -0,58% | 11.000,00 |
| 02.09.2026 | 12,10 | 12,18 | 12,03 | 12,09 | -1,39% | 1.170,00 |
| 01.09.2026 | 12,16 | 12,26 | 12,04 | 12,26 | -0,08% | 2.574,00 |
| 31.08.2026 | 12,51 | 12,66 | 12,27 | 12,27 | -4,48% | 10.612,00 |
| 28.08.2026 | 12,45 | 12,92 | 12,45 | 12,84 | 2,76% | 5.242,00 |
| 27.08.2026 | 12,75 | 12,77 | 12,42 | 12,50 | -3,66% | 23.370,00 |
| 26.08.2026 | 12,69 | 13,00 | 12,36 | 12,97 | 2,01% | 29.600,00 |
| 25.08.2026 | 12,47 | 12,80 | 12,43 | 12,72 | -0,35% | 26.404,00 |
| 24.08.2026 | 12,30 | 12,91 | 12,18 | 12,76 | -1,01% | 8.910,00 |
| 21.08.2026 | 13,42 | 13,54 | 12,85 | 12,89 | -5,91% | 8.000,00 |
| 20.08.2026 | 13,98 | 13,99 | 12,99 | 13,70 | -1,19% | 77.423,00 |
| 19.08.2026 | 13,74 | 13,93 | 13,60 | 13,87 | 1,13% | 63.000,00 |
| 18.08.2026 | 14,05 | 14,08 | 13,58 | 13,71 | 1,93% | 4.028,00 |
| 17.08.2026 | 13,52 | 13,57 | 13,32 | 13,45 | 0,52% | 110.700,00 |
| 14.08.2026 | 13,20 | 13,43 | 13,15 | 13,38 | 2,10% | 1.275,00 |
| 13.08.2026 | 13,59 | 13,62 | 13,10 | 13,11 | -2,75% | - |
| 12.08.2026 | 13,51 | 13,64 | 13,42 | 13,48 | -2,88% | 6.464,00 |
| 11.08.2026 | 14,02 | 14,12 | 13,75 | 13,88 | -1,84% | - |
| 10.08.2026 | 13,99 | 14,29 | 13,93 | 14,14 | 1,07% | 33.002,00 |
| 07.08.2026 | 13,68 | 14,02 | 13,67 | 13,99 | 1,05% | 14.700,00 |
| 06.08.2026 | 13,68 | 13,86 | 13,65 | 13,84 | 0,33% | - |
| 05.08.2026 | 14,17 | 14,26 | 13,79 | 13,80 | -0,25% | 16.238,00 |
| 04.08.2026 | 13,87 | 13,99 | 13,66 | 13,83 | -1,36% | 7.688,00 |
| 03.08.2026 | 13,74 | 14,12 | 13,69 | 14,02 | 6,82% | 20.701,00 |
| 31.07.2026 | 13,02 | 13,16 | 12,87 | 13,13 | 4,42% | 42,00 |
| 30.07.2026 | 12,43 | 12,75 | 12,33 | 12,57 | 0,16% | 810,00 |
| 29.07.2026 | 12,59 | 12,83 | 12,52 | 12,55 | -1,18% | 2.475,00 |
| 28.07.2026 | 12,55 | 12,81 | 12,17 | 12,70 | 0,51% | 18.653,00 |
| 27.07.2026 | 12,41 | 12,64 | 12,35 | 12,64 | 2,39% | 1.880,00 |
| 24.07.2026 | 12,17 | 12,49 | 12,13 | 12,34 | -1,67% | 18.342,00 |
| 23.07.2026 | 12,77 | 12,88 | 12,47 | 12,55 | -2,18% | 22.972,00 |
| 22.07.2026 | 12,76 | 12,83 | 12,62 | 12,83 | -1,46% | 540,00 |
| 21.07.2026 | 13,16 | 13,18 | 12,89 | 13,02 | -0,57% | 2.824,00 |
| 20.07.2026 | 13,06 | 13,45 | 12,89 | 13,10 | 4,51% | 1.205,00 |
| 17.07.2026 | 12,50 | 12,66 | 12,41 | 12,53 | -4,31% | 10.894,00 |
| 16.07.2026 | 13,13 | 13,16 | 12,93 | 13,10 | 2,07% | 6.674,00 |
| 15.07.2026 | 12,71 | 13,24 | 12,62 | 12,83 | 3,68% | 10.470,00 |
| 14.07.2026 | 12,44 | 12,60 | 12,19 | 12,38 | 0,12% | 43.860,00 |
| 13.07.2026 | 12,52 | 12,52 | 12,22 | 12,36 | 0,41% | 110.200,00 |
| 10.07.2026 | 12,38 | 12,48 | 12,26 | 12,31 | 0,82% | 9.035,00 |
| 09.07.2026 | 12,08 | 12,47 | 11,94 | 12,21 | 1,75% | 156.523,00 |
| 08.07.2026 | 11,97 | 12,16 | 11,45 | 12,00 | 11,21% | 7.010,00 |
| 07.07.2026 | 10,73 | 10,88 | 10,64 | 10,79 | -0,19% | 46.112,00 |
| 06.07.2026 | 10,61 | 10,82 | 10,60 | 10,81 | 1,65% | 30.195,00 |
| 03.07.2026 | 10,49 | 10,76 | 10,44 | 10,64 | 1,19% | 163.382,00 |
| 02.07.2026 | 10,57 | 10,69 | 10,45 | 10,51 | -3,97% | 26.189,00 |
| 01.07.2026 | 10,73 | 11,15 | 10,55 | 10,95 | 2,10% | 10.958,00 |
| 30.06.2026 | 10,46 | 10,72 | 10,35 | 10,72 | 2,29% | 6.748,00 |
| 29.06.2026 | 10,49 | 10,65 | 10,37 | 10,48 | -0,43% | 41.075,00 |
| 26.06.2026 | 10,06 | 10,60 | 9,95 | 10,53 | 0,57% | 50.518,00 |
| 25.06.2026 | 10,65 | 10,78 | 10,40 | 10,47 | -6,35% | 4.300,00 |
| 24.06.2026 | 11,24 | 11,25 | 10,93 | 11,18 | -1,54% | 11.669,00 |
| 23.06.2026 | 11,20 | 11,46 | 11,06 | 11,35 | -1,26% | 49.960,00 |
| 22.06.2026 | 11,40 | 11,64 | 11,38 | 11,50 | -0,30% | 6.916,00 |
| 19.06.2026 | 11,71 | 11,81 | 11,53 | 11,53 | -1,07% | 3.750,00 |
| 18.06.2026 | 11,43 | 11,77 | 11,38 | 11,66 | -0,81% | 34.240,00 |
| 17.06.2026 | 11,77 | 11,98 | 11,70 | 11,75 | -1,76% | 6.252,00 |
| 16.06.2026 | 11,83 | 11,96 | 11,75 | 11,96 | -1,20% | 10.920,00 |
| 15.06.2026 | 12,02 | 12,28 | 11,94 | 12,11 | -0,82% | 64.000,00 |
| 12.06.2026 | 12,08 | 12,22 | 12,00 | 12,21 | 1,41% | 9.485,00 |
| 11.06.2026 | 11,92 | 12,07 | 11,78 | 12,04 | -5,09% | 27.168,00 |
| 10.06.2026 | 12,41 | 12,79 | 12,41 | 12,68 | -2,31% | 39.274,00 |
| 09.06.2026 | 13,09 | 15,05 | 12,92 | 12,98 | -0,31% | 1.990,00 |
| 08.06.2026 | 13,09 | 13,24 | 13,00 | 13,02 | -0,23% | 2.500,00 |