16,523€
-0,82%
Echtzeit-Aktienkurs ALIBABA GROUP HLDG LTD
Bid:
Ask:
Aktienkurse zur ALIBABA GROUP HLDG LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 16,68 | 16,95 | 16,60 | 16,60 | -0,36% | 6.892,00 |
| 11.12.2025 | 16,58 | 16,66 | 16,49 | 16,66 | -3,27% | 3.570,00 |
| 10.12.2025 | 16,73 | 17,22 | 16,73 | 17,22 | 2,89% | 6.598,00 |
| 09.12.2025 | 16,61 | 16,74 | 16,60 | 16,74 | -1,76% | 7.175,00 |
| 08.12.2025 | 16,81 | 17,04 | 16,81 | 17,04 | -0,37% | 2.184,00 |
| 05.12.2025 | 16,90 | 17,17 | 16,90 | 17,10 | 1,05% | 2.943,00 |
| 04.12.2025 | 17,01 | 17,08 | 16,82 | 16,93 | -0,65% | 3.415,00 |
| 03.12.2025 | 16,96 | 17,05 | 16,85 | 17,04 | -1,53% | 7.225,00 |
| 02.12.2025 | 17,33 | 17,41 | 17,19 | 17,30 | -1,72% | 3.787,00 |
| 01.12.2025 | 17,30 | 17,60 | 17,00 | 17,60 | 4,77% | 5.078,00 |
| 28.11.2025 | 16,72 | 17,03 | 16,72 | 16,80 | 0,89% | 4.055,00 |
| 27.11.2025 | 16,69 | 16,82 | 16,65 | 16,65 | -1,70% | 2.692,00 |
| 26.11.2025 | 17,13 | 17,30 | 16,94 | 16,94 | -1,20% | 6.190,00 |
| 25.11.2025 | 17,55 | 18,20 | 16,87 | 17,15 | -2,35% | 6.683,00 |
| 24.11.2025 | 17,38 | 17,56 | 17,09 | 17,56 | 6,54% | 1.202,00 |
| 21.11.2025 | 16,49 | 16,49 | 16,14 | 16,48 | -2,94% | 14.915,00 |
| 20.11.2025 | 17,25 | 17,40 | 16,98 | 16,98 | -1,58% | 7.810,00 |
| 19.11.2025 | 17,50 | 17,51 | 17,15 | 17,25 | -0,79% | 1.150,00 |
| 18.11.2025 | 17,11 | 17,39 | 17,11 | 17,39 | 0,66% | 4.569,00 |
| 17.11.2025 | 17,17 | 17,39 | 16,88 | 17,28 | 5,07% | 14.521,00 |
| 14.11.2025 | 17,15 | 17,38 | 16,44 | 16,44 | -3,00% | 10.710,00 |
| 13.11.2025 | 17,83 | 18,04 | 16,95 | 16,95 | -0,88% | 5.920,00 |
| 12.11.2025 | 17,40 | 17,52 | 16,89 | 17,10 | -1,77% | 6.198,00 |
| 11.11.2025 | 17,90 | 17,90 | 17,41 | 17,41 | -4,09% | 3.775,00 |
| 10.11.2025 | 18,01 | 18,26 | 17,60 | 18,15 | 4,27% | 16.263,00 |
| 07.11.2025 | 17,90 | 17,90 | 17,41 | 17,41 | -5,81% | 8.617,00 |
| 06.11.2025 | 18,35 | 18,50 | 18,07 | 18,48 | 3,76% | 7.716,00 |
| 05.11.2025 | 17,84 | 18,16 | 17,58 | 17,81 | -1,40% | 13.075,00 |
| 04.11.2025 | 17,90 | 18,06 | 17,50 | 18,06 | -0,88% | 5.387,00 |
| 03.11.2025 | 18,30 | 18,36 | 18,04 | 18,22 | -0,43% | 5.410,00 |
| 31.10.2025 | 18,53 | 18,60 | 18,17 | 18,30 | -4,31% | 20.970,00 |
| 30.10.2025 | 19,00 | 19,15 | 19,00 | 19,12 | -1,84% | 2.782,00 |
| 29.10.2025 | 19,05 | 19,56 | 19,05 | 19,48 | 2,81% | 14.700,00 |
| 28.10.2025 | 18,82 | 19,20 | 18,82 | 18,95 | -2,21% | 4.723,00 |
| 27.10.2025 | 19,22 | 19,38 | 19,10 | 19,38 | 3,80% | 16.918,00 |
| 24.10.2025 | 18,72 | 18,91 | 18,53 | 18,67 | 0,19% | 7.480,00 |
| 23.10.2025 | 17,90 | 18,63 | 17,90 | 18,63 | 4,67% | 6.916,00 |
| 22.10.2025 | 17,98 | 18,18 | 17,80 | 17,80 | 0,00% | 9.769,00 |
| 21.10.2025 | 18,40 | 18,40 | 17,80 | 17,80 | -5,06% | 7.285,00 |
| 20.10.2025 | 17,85 | 18,75 | 17,75 | 18,75 | 3,48% | 6.356,00 |
| 17.10.2025 | 17,18 | 18,12 | 16,81 | 18,12 | 2,58% | 17.867,00 |
| 16.10.2025 | 17,72 | 18,09 | 17,64 | 17,66 | -2,40% | 10.880,00 |
| 15.10.2025 | 17,84 | 18,15 | 17,80 | 18,10 | 0,96% | 15.202,00 |
| 14.10.2025 | 17,40 | 18,00 | 17,10 | 17,92 | -1,52% | 9.555,00 |
| 13.10.2025 | 17,62 | 18,32 | 17,56 | 18,20 | 5,79% | 55.776,00 |
| 10.10.2025 | 18,52 | 18,74 | 17,00 | 17,20 | -7,11% | 21.398,00 |
| 09.10.2025 | 19,19 | 19,38 | 18,52 | 18,52 | -5,05% | 35.694,00 |
| 08.10.2025 | 19,51 | 19,70 | 19,14 | 19,50 | 1,04% | 20.284,00 |
| 07.10.2025 | 20,01 | 20,29 | 19,28 | 19,30 | -3,96% | 6.895,00 |
| 06.10.2025 | 19,98 | 20,40 | 19,80 | 20,10 | -0,99% | 9.284,00 |
| 03.10.2025 | 20,28 | 20,40 | 20,17 | 20,30 | 0,20% | 12.129,00 |
| 02.10.2025 | 20,01 | 20,70 | 20,01 | 20,26 | 3,91% | 153.112,00 |
| 01.10.2025 | 19,10 | 19,50 | 18,80 | 19,50 | 2,73% | 10.575,00 |
| 30.09.2025 | 19,50 | 19,60 | 18,98 | 18,98 | -1,16% | 19.244,00 |
| 29.09.2025 | 19,00 | 19,30 | 18,96 | 19,20 | 4,36% | 10.124,00 |
| 26.09.2025 | 18,48 | 18,60 | 18,16 | 18,40 | -2,20% | 23.381,00 |
| 25.09.2025 | 19,11 | 19,12 | 18,20 | 18,81 | -0,15% | 12.430,00 |
| 24.09.2025 | 18,34 | 19,20 | 18,34 | 18,84 | 9,04% | 9.759,00 |
| 23.09.2025 | 17,28 | 17,80 | 17,08 | 17,28 | -0,82% | 37.283,00 |
| 22.09.2025 | 17,41 | 17,79 | 17,28 | 17,42 | 1,29% | 3.076,00 |
| 19.09.2025 | 17,38 | 17,65 | 17,20 | 17,20 | -0,53% | 9.727,00 |
| 18.09.2025 | 17,20 | 17,49 | 17,13 | 17,29 | -1,75% | 14.150,00 |
| 17.09.2025 | 17,40 | 17,70 | 17,40 | 17,60 | 2,58% | 21.210,00 |
| 16.09.2025 | 16,60 | 17,16 | 16,58 | 17,16 | 2,44% | 7.801,00 |
| 15.09.2025 | 16,99 | 17,10 | 16,52 | 16,75 | 1,48% | 23.832,00 |
| 12.09.2025 | 16,55 | 16,70 | 16,35 | 16,51 | 0,49% | 10.593,00 |
| 11.09.2025 | 15,91 | 16,65 | 15,80 | 16,43 | 4,65% | 19.698,00 |
| 10.09.2025 | 15,80 | 15,81 | 15,35 | 15,70 | 0,91% | 9.739,00 |
| 09.09.2025 | 15,20 | 15,71 | 15,20 | 15,55 | 3,83% | 16.457,00 |
| 08.09.2025 | 15,00 | 15,05 | 14,79 | 14,98 | 6,47% | 7.080,00 |
| 05.09.2025 | 14,35 | 14,50 | 14,07 | 14,07 | -0,90% | 6.505,00 |
| 04.09.2025 | 14,12 | 14,35 | 14,00 | 14,20 | -3,09% | 7.675,00 |
| 03.09.2025 | 14,77 | 14,85 | 14,60 | 14,65 | -1,21% | 7.492,00 |
| 02.09.2025 | 14,78 | 14,98 | 14,50 | 14,83 | -1,11% | 9.899,00 |
| 01.09.2025 | 15,01 | 15,10 | 14,82 | 15,00 | 4,40% | 11.023,00 |
| 29.08.2025 | 12,76 | 14,65 | 12,70 | 14,36 | 11,11% | 29.467,00 |
| 28.08.2025 | 12,90 | 12,93 | 12,70 | 12,93 | -3,42% | 14.923,00 |
| 27.08.2025 | 13,50 | 13,54 | 13,39 | 13,39 | 0,54% | 2.440,00 |
| 26.08.2025 | 13,48 | 13,48 | 13,31 | 13,31 | -1,06% | 3.225,00 |
| 25.08.2025 | 13,60 | 13,64 | 13,45 | 13,46 | 2,72% | 12.310,00 |
| 22.08.2025 | 13,00 | 13,10 | 12,90 | 13,10 | 3,03% | 23.157,00 |
| 21.08.2025 | 12,72 | 12,80 | 12,67 | 12,72 | -1,43% | - |
| 20.08.2025 | 12,88 | 12,96 | 12,78 | 12,90 | -0,46% | 8.174,00 |
| 19.08.2025 | 12,98 | 13,16 | 12,96 | 12,96 | -0,99% | 3.755,00 |
| 18.08.2025 | 13,05 | 13,12 | 12,95 | 13,09 | 0,79% | 885,00 |
| 15.08.2025 | 12,97 | 13,09 | 12,97 | 12,99 | -1,62% | 6.889,00 |
| 14.08.2025 | 13,26 | 13,36 | 13,00 | 13,20 | -1,76% | 14.653,00 |
| 13.08.2025 | 13,29 | 13,60 | 13,20 | 13,44 | 2,97% | 3.931,00 |
| 12.08.2025 | 12,73 | 13,05 | 12,71 | 13,05 | 0,63% | 8.763,00 |
| 11.08.2025 | 12,92 | 12,99 | 12,83 | 12,97 | 0,53% | 3.943,00 |
| 08.08.2025 | 12,72 | 12,90 | 12,72 | 12,90 | 0,14% | 1.194,00 |
| 07.08.2025 | 13,00 | 13,10 | 12,88 | 12,88 | 1,48% | 2.885,00 |
| 06.08.2025 | 12,98 | 12,98 | 12,69 | 12,69 | -0,55% | 17.260,00 |
| 05.08.2025 | 12,73 | 12,94 | 12,60 | 12,76 | 0,30% | 15.566,00 |
| 04.08.2025 | 12,78 | 12,86 | 12,64 | 12,73 | 1,92% | 2.175,00 |
| 01.08.2025 | 13,05 | 13,20 | 12,49 | 12,49 | -3,58% | 11.996,00 |
| 31.07.2025 | 12,86 | 13,15 | 12,84 | 12,95 | 0,17% | 7.264,00 |
| 30.07.2025 | 13,00 | 13,05 | 12,90 | 12,93 | -0,57% | 2.900,00 |
| 29.07.2025 | 13,18 | 13,40 | 13,00 | 13,00 | -1,60% | 17.032,00 |
| 28.07.2025 | 13,01 | 13,21 | 13,01 | 13,21 | 1,98% | 6.568,00 |