11,520€
-0,09%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd.
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 11,40 | 11,56 | 11,38 | 11,56 | 0,22% | 180,00 |
| 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 |
| 05.06.2026 | 13,48 | 13,53 | 13,01 | 13,05 | -4,08% | 13.166,00 |
| 04.06.2026 | 13,51 | 13,69 | 13,51 | 13,61 | -0,44% | 3.570,00 |
| 03.06.2026 | 13,99 | 14,07 | 13,66 | 13,67 | -3,77% | 37.551,00 |
| 02.06.2026 | 14,22 | 14,40 | 14,11 | 14,20 | 4,68% | 28.399,00 |
| 01.06.2026 | 13,48 | 13,61 | 13,34 | 13,57 | 1,31% | 37.082,00 |
| 29.05.2026 | 13,44 | 13,46 | 13,30 | 13,39 | -0,92% | 5.066,00 |
| 28.05.2026 | 13,43 | 13,56 | 13,27 | 13,52 | -1,57% | 1.903,00 |
| 27.05.2026 | 13,59 | 13,84 | 13,56 | 13,73 | -1,26% | 15.850,00 |
| 26.05.2026 | 14,06 | 14,15 | 13,88 | 13,91 | -0,57% | 26.650,00 |
| 25.05.2026 | 13,97 | 14,12 | 13,94 | 13,99 | -0,36% | 8.860,00 |
| 22.05.2026 | 14,02 | 14,15 | 13,57 | 14,04 | -0,74% | 38.049,00 |
| 21.05.2026 | 13,97 | 14,20 | 13,83 | 14,14 | -2,15% | 37.700,00 |
| 20.05.2026 | 14,61 | 14,68 | 14,33 | 14,45 | -1,20% | 21.924,00 |
| 19.05.2026 | 14,59 | 14,76 | 14,52 | 14,63 | 2,06% | 25.501,00 |
| 18.05.2026 | 14,46 | 14,48 | 14,29 | 14,33 | 0,42% | 6.600,00 |
| 15.05.2026 | 14,47 | 14,65 | 14,23 | 14,27 | -5,53% | 10.700,00 |
| 14.05.2026 | 15,14 | 15,39 | 14,86 | 15,11 | -2,86% | 46.935,00 |
| 13.05.2026 | 14,35 | 15,63 | 13,92 | 15,55 | 7,99% | 80.536,00 |
| 12.05.2026 | 14,54 | 14,73 | 14,27 | 14,40 | -1,34% | 17.560,00 |
| 11.05.2026 | 14,56 | 14,69 | 14,51 | 14,60 | -2,34% | 7.400,00 |
| 08.05.2026 | 15,09 | 15,23 | 14,92 | 14,95 | -1,94% | 27.705,00 |
| 07.05.2026 | 15,17 | 15,37 | 15,01 | 15,24 | 0,79% | 29.803,00 |
| 06.05.2026 | 14,72 | 15,17 | 14,57 | 15,12 | 7,31% | 2.660,00 |
| 05.05.2026 | 14,32 | 14,53 | 14,05 | 14,09 | -1,57% | 2.460,00 |
| 04.05.2026 | 14,44 | 14,54 | 14,22 | 14,32 | 2,10% | 42.680,00 |
| 30.04.2026 | 13,84 | 14,10 | 13,80 | 14,02 | 0,11% | 10.170,00 |
| 29.04.2026 | 14,17 | 14,22 | 13,91 | 14,01 | 0,25% | 36.200,00 |
| 28.04.2026 | 13,88 | 13,98 | 13,77 | 13,97 | -1,55% | 58.000,00 |
| 27.04.2026 | 14,20 | 14,26 | 14,08 | 14,19 | -2,00% | 5.700,00 |
| 24.04.2026 | 14,45 | 14,49 | 14,05 | 14,48 | 2,73% | 19.228,00 |
| 23.04.2026 | 14,24 | 14,36 | 13,98 | 14,10 | -2,99% | 23.420,00 |
| 22.04.2026 | 14,27 | 14,67 | 14,21 | 14,53 | -1,72% | 41.668,00 |
| 21.04.2026 | 14,77 | 14,85 | 14,75 | 14,79 | -0,50% | 13.000,00 |
| 20.04.2026 | 14,78 | 14,93 | 14,76 | 14,86 | -1,33% | 29.000,00 |
| 17.04.2026 | 14,82 | 15,20 | 14,73 | 15,06 | 2,21% | 11.345,00 |
| 16.04.2026 | 14,64 | 14,84 | 14,46 | 14,74 | 4,24% | 27.800,00 |
| 15.04.2026 | 13,95 | 14,15 | 13,93 | 14,14 | 0,93% | 39.300,00 |
| 14.04.2026 | 13,46 | 14,07 | 13,44 | 14,01 | 2,83% | 15.900,00 |
| 13.04.2026 | 13,48 | 13,62 | 13,40 | 13,62 | 0,74% | 16.383,00 |
| 10.04.2026 | 13,85 | 13,85 | 13,52 | 13,52 | -0,88% | 20.253,00 |
| 09.04.2026 | 13,49 | 13,66 | 13,28 | 13,64 | 1,60% | 40.600,00 |
| 08.04.2026 | 13,82 | 13,91 | 13,30 | 13,43 | 3,59% | 50.391,00 |
| 07.04.2026 | 13,13 | 13,27 | 12,81 | 12,96 | -1,83% | 38.100,00 |
| 02.04.2026 | 13,04 | 13,22 | 13,02 | 13,20 | -1,56% | 1.520,00 |
| 01.04.2026 | 13,55 | 13,65 | 13,35 | 13,41 | -1,61% | 28.500,00 |
| 31.03.2026 | 13,19 | 13,67 | 13,17 | 13,63 | 3,58% | 21.209,00 |
| 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 |