13,175€
-0,72%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd.
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 13,20 | 13,22 | 13,16 | 13,19 | -0,64% | - |
| 13.08.2026 | 13,42 | 13,48 | 13,19 | 13,27 | -1,70% | 5.692,00 |
| 12.08.2026 | 13,48 | 13,56 | 13,47 | 13,50 | -4,59% | 2.500,00 |
| 11.08.2026 | 14,04 | 14,15 | 13,88 | 14,15 | 0,50% | 5.400,00 |
| 10.08.2026 | 13,99 | 14,08 | 13,82 | 14,08 | 1,15% | 13.276,00 |
| 07.08.2026 | 13,64 | 13,92 | 13,63 | 13,92 | 1,83% | 8.737,00 |
| 06.08.2026 | 13,74 | 13,88 | 13,67 | 13,67 | -2,08% | 6.346,00 |
| 05.08.2026 | 14,12 | 14,22 | 13,96 | 13,96 | -0,29% | 5.592,00 |
| 04.08.2026 | 13,84 | 14,00 | 13,69 | 14,00 | 0,57% | 9.147,00 |
| 03.08.2026 | 13,72 | 13,98 | 13,71 | 13,92 | 6,26% | 4.325,00 |
| 31.07.2026 | 13,09 | 13,11 | 12,90 | 13,10 | 4,30% | 5.785,00 |
| 30.07.2026 | 12,47 | 12,56 | 12,46 | 12,56 | -0,55% | 11.324,00 |
| 29.07.2026 | 12,70 | 12,80 | 12,63 | 12,63 | -0,39% | 3.146,00 |
| 28.07.2026 | 12,49 | 12,68 | 12,30 | 12,68 | 0,63% | 4.500,00 |
| 27.07.2026 | 12,49 | 12,60 | 12,49 | 12,60 | 1,94% | 3.517,00 |
| 24.07.2026 | 12,15 | 12,36 | 12,15 | 12,36 | -0,08% | 5.695,00 |
| 23.07.2026 | 12,72 | 12,88 | 12,37 | 12,37 | -3,74% | 3.941,00 |
| 22.07.2026 | 12,87 | 12,87 | 12,69 | 12,85 | -0,70% | 5.884,00 |
| 21.07.2026 | 13,18 | 13,22 | 12,94 | 12,94 | -2,27% | 6.486,00 |
| 20.07.2026 | 13,09 | 13,40 | 12,90 | 13,24 | 3,04% | 17.271,00 |
| 17.07.2026 | 12,48 | 12,85 | 12,40 | 12,85 | -1,00% | 6.547,00 |
| 16.07.2026 | 13,12 | 13,16 | 12,90 | 12,98 | -0,92% | 12.885,00 |
| 15.07.2026 | 12,70 | 13,12 | 12,60 | 13,10 | 7,20% | 4.238,00 |
| 14.07.2026 | 12,50 | 12,55 | 12,22 | 12,22 | -2,71% | 14.070,00 |
| 13.07.2026 | 12,42 | 12,58 | 12,26 | 12,56 | 0,80% | 14.835,00 |
| 10.07.2026 | 12,30 | 12,46 | 12,30 | 12,46 | 1,47% | 6.676,00 |
| 09.07.2026 | 12,13 | 12,32 | 11,97 | 12,28 | 1,66% | 5.624,00 |
| 08.07.2026 | 12,13 | 12,13 | 11,72 | 12,08 | 11,03% | 5.766,00 |
| 07.07.2026 | 10,63 | 10,88 | 10,62 | 10,88 | 0,18% | 6.316,00 |
| 06.07.2026 | 10,65 | 10,86 | 10,58 | 10,86 | 3,43% | 15.595,00 |
| 03.07.2026 | 10,56 | 10,60 | 10,45 | 10,50 | -1,59% | 4.784,00 |
| 02.07.2026 | 10,62 | 10,67 | 10,41 | 10,67 | -0,28% | 8.230,00 |
| 01.07.2026 | 10,60 | 11,20 | 10,50 | 10,70 | 0,00% | 5.986,00 |
| 30.06.2026 | 10,47 | 10,70 | 10,39 | 10,70 | 1,13% | 13.180,00 |
| 29.06.2026 | 10,40 | 10,64 | 10,32 | 10,58 | 0,76% | 13.988,00 |
| 26.06.2026 | 9,99 | 10,54 | 9,95 | 10,50 | 0,38% | 23.345,00 |
| 25.06.2026 | 10,71 | 10,71 | 10,46 | 10,46 | -3,95% | 9.146,00 |
| 24.06.2026 | 11,29 | 11,29 | 10,89 | 10,89 | -4,47% | 5.463,00 |
| 23.06.2026 | 11,37 | 11,44 | 11,01 | 11,40 | -0,61% | 6.615,00 |
| 22.06.2026 | 11,59 | 11,60 | 11,40 | 11,47 | -0,26% | 5.415,00 |
| 19.06.2026 | 11,78 | 11,78 | 11,43 | 11,50 | -1,71% | 9.476,00 |
| 18.06.2026 | 11,43 | 11,74 | 11,35 | 11,70 | -1,60% | 5.541,00 |
| 17.06.2026 | 11,73 | 11,89 | 11,73 | 11,89 | -0,34% | 9.316,00 |
| 16.06.2026 | 11,83 | 11,93 | 11,72 | 11,93 | -0,91% | 7.585,00 |
| 15.06.2026 | 12,06 | 12,26 | 11,95 | 12,04 | -0,33% | 18.350,00 |
| 12.06.2026 | 12,03 | 12,22 | 12,00 | 12,08 | 0,25% | 6.155,00 |
| 11.06.2026 | 11,98 | 12,05 | 11,82 | 12,05 | -5,12% | 6.551,00 |
| 10.06.2026 | 12,51 | 12,71 | 12,46 | 12,70 | -3,05% | 3.886,00 |
| 09.06.2026 | 13,13 | 13,14 | 12,95 | 13,10 | 0,23% | 4.242,00 |
| 08.06.2026 | 13,05 | 13,25 | 13,01 | 13,07 | -2,17% | 9.181,00 |
| 05.06.2026 | 13,50 | 13,55 | 13,36 | 13,36 | -2,12% | 6.000,00 |
| 04.06.2026 | 13,58 | 13,65 | 13,51 | 13,65 | 0,00% | 3.606,00 |
| 03.06.2026 | 14,03 | 14,03 | 13,65 | 13,65 | -4,14% | 1.959,00 |
| 02.06.2026 | 14,25 | 14,38 | 14,16 | 14,24 | 4,71% | 6.371,00 |
| 01.06.2026 | 13,60 | 13,60 | 13,46 | 13,60 | 1,27% | 6.031,00 |
| 29.05.2026 | 13,43 | 13,45 | 13,28 | 13,43 | -0,52% | 8.463,00 |
| 28.05.2026 | 13,42 | 13,53 | 13,31 | 13,50 | -0,88% | 3.492,00 |
| 27.05.2026 | 13,57 | 13,80 | 13,51 | 13,62 | -1,52% | 9.250,00 |
| 26.05.2026 | 14,03 | 14,04 | 13,83 | 13,83 | -1,91% | 3.189,00 |
| 25.05.2026 | 14,00 | 14,10 | 14,00 | 14,10 | -0,28% | 2.400,00 |
| 22.05.2026 | 13,97 | 14,14 | 13,55 | 14,14 | 0,00% | 10.164,00 |
| 21.05.2026 | 14,01 | 14,14 | 13,81 | 14,14 | -1,81% | 8.425,00 |
| 20.05.2026 | 14,53 | 14,60 | 14,40 | 14,40 | -2,44% | 2.110,00 |
| 19.05.2026 | 14,54 | 14,76 | 14,54 | 14,76 | 2,79% | 3.775,00 |
| 18.05.2026 | 14,46 | 14,46 | 14,36 | 14,36 | -0,28% | 1.290,00 |
| 15.05.2026 | 14,50 | 14,57 | 14,40 | 14,40 | -4,00% | 9.365,00 |
| 14.05.2026 | 15,02 | 15,10 | 14,97 | 15,00 | -4,46% | 50.055,00 |
| 13.05.2026 | 14,47 | 15,70 | 13,86 | 15,70 | 8,20% | 13.825,00 |
| 11.05.2026 | 14,61 | 14,62 | 14,45 | 14,51 | -3,07% | 6.546,00 |
| 08.05.2026 | 15,04 | 15,17 | 14,92 | 14,97 | -0,99% | 6.869,00 |
| 07.05.2026 | 15,20 | 15,27 | 15,11 | 15,12 | 0,07% | 3.475,00 |
| 06.05.2026 | 14,74 | 15,11 | 14,61 | 15,11 | 6,86% | 9.941,00 |
| 05.05.2026 | 14,36 | 14,45 | 14,14 | 14,14 | -1,12% | 5.292,00 |
| 04.05.2026 | 14,49 | 14,50 | 14,16 | 14,30 | 2,14% | 6.510,00 |
| 30.04.2026 | 13,76 | 14,00 | 13,76 | 14,00 | 0,07% | 1.950,00 |
| 29.04.2026 | 14,12 | 14,21 | 13,99 | 13,99 | 1,01% | 3.483,00 |
| 28.04.2026 | 13,93 | 13,97 | 13,70 | 13,85 | -2,40% | 16.142,00 |
| 27.04.2026 | 14,24 | 14,24 | 14,16 | 14,19 | -1,94% | 2.840,00 |
| 24.04.2026 | 14,46 | 14,47 | 14,20 | 14,47 | 3,06% | 4.040,00 |
| 23.04.2026 | 14,26 | 14,34 | 14,04 | 14,04 | -3,11% | 9.320,00 |
| 22.04.2026 | 14,23 | 14,69 | 14,23 | 14,49 | -0,07% | 4.083,00 |
| 21.04.2026 | 14,83 | 14,83 | 14,50 | 14,50 | -2,75% | 4.143,00 |
| 20.04.2026 | 14,83 | 14,91 | 14,83 | 14,91 | 0,68% | 1.360,00 |
| 17.04.2026 | 14,72 | 15,11 | 14,72 | 14,81 | -0,60% | 10.103,00 |
| 16.04.2026 | 14,70 | 14,90 | 14,50 | 14,90 | 5,45% | 7.994,00 |
| 15.04.2026 | 14,01 | 14,13 | 13,89 | 14,13 | 0,14% | 3.717,00 |
| 14.04.2026 | 13,50 | 14,11 | 13,46 | 14,11 | 4,99% | 7.888,00 |
| 13.04.2026 | 13,41 | 13,56 | 13,36 | 13,44 | -1,83% | 10.380,00 |
| 10.04.2026 | 13,85 | 13,90 | 13,69 | 13,69 | 1,11% | 9.715,00 |
| 09.04.2026 | 13,50 | 13,54 | 13,40 | 13,54 | -0,07% | 5.050,00 |
| 08.04.2026 | 13,75 | 13,91 | 13,40 | 13,55 | 5,28% | 20.836,00 |
| 07.04.2026 | 13,09 | 13,26 | 12,87 | 12,87 | -2,50% | 10.617,00 |
| 02.04.2026 | 13,00 | 13,22 | 13,00 | 13,20 | -1,36% | 9.190,00 |
| 01.04.2026 | 13,64 | 13,64 | 13,38 | 13,38 | -0,13% | 3.045,00 |
| 31.03.2026 | 13,25 | 13,40 | 13,16 | 13,40 | 1,36% | 3.577,00 |
| 30.03.2026 | 13,34 | 13,46 | 13,22 | 13,22 | -1,20% | 3.501,00 |
| 27.03.2026 | 13,64 | 13,64 | 13,38 | 13,38 | -1,25% | 6.254,00 |
| 26.03.2026 | 13,60 | 13,64 | 13,53 | 13,55 | -3,65% | 1.800,00 |
| 25.03.2026 | 14,20 | 14,20 | 13,99 | 14,06 | 5,41% | 4.016,00 |
| 24.03.2026 | 13,52 | 13,52 | 13,34 | 13,34 | -2,26% | 3.405,00 |