11,398€
-0,18%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd.
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 11,30 | 11,50 | 11,30 | 11,41 | -2,14% | 15.565,00 |
| 03.07.2025 | 11,32 | 11,66 | 11,32 | 11,66 | -0,93% | 2.792,00 |
| 02.07.2025 | 11,87 | 12,09 | 11,77 | 11,77 | -2,73% | 17.776,00 |
| 01.07.2025 | 12,10 | 12,10 | 11,93 | 12,10 | 1,07% | 2.892,00 |
| 30.06.2025 | 12,06 | 12,09 | 11,93 | 11,97 | -1,72% | 10.063,00 |
| 27.06.2025 | 12,28 | 12,28 | 12,18 | 12,18 | -0,23% | 11.374,00 |
| 26.06.2025 | 12,20 | 12,28 | 12,18 | 12,21 | -1,53% | 3.985,00 |
| 25.06.2025 | 12,66 | 12,72 | 12,38 | 12,40 | -1,59% | 6.440,00 |
| 24.06.2025 | 12,38 | 12,60 | 12,38 | 12,60 | 4,03% | 3.450,00 |
| 23.06.2025 | 12,22 | 12,23 | 12,11 | 12,11 | -0,72% | 7.878,00 |
| 20.06.2025 | 12,17 | 12,36 | 12,15 | 12,20 | 0,39% | 3.821,00 |
| 19.06.2025 | 12,28 | 12,30 | 12,15 | 12,15 | -0,96% | 2.894,00 |
| 18.06.2025 | 12,35 | 12,50 | 12,27 | 12,27 | -2,82% | 8.141,00 |
| 17.06.2025 | 12,60 | 12,64 | 12,54 | 12,63 | 0,21% | 1.000,00 |
| 16.06.2025 | 12,45 | 12,60 | 12,35 | 12,60 | 2,52% | 4.696,00 |
| 13.06.2025 | 12,23 | 12,46 | 12,22 | 12,29 | -2,97% | 2.775,00 |
| 12.06.2025 | 12,70 | 12,72 | 12,59 | 12,67 | -3,31% | 26.483,00 |
| 11.06.2025 | 13,19 | 13,37 | 13,10 | 13,10 | -1,04% | 34.067,00 |
| 10.06.2025 | 13,25 | 13,31 | 13,15 | 13,24 | -0,26% | 5.457,00 |
| 09.06.2025 | 13,22 | 13,32 | 13,22 | 13,27 | 2,25% | 881,00 |
| 06.06.2025 | 13,05 | 13,05 | 12,98 | 12,98 | -0,17% | 3.953,00 |
| 05.06.2025 | 13,14 | 13,39 | 13,00 | 13,00 | 1,58% | 6.356,00 |
| 04.06.2025 | 12,77 | 13,05 | 12,77 | 12,80 | 0,79% | 4.475,00 |
| 03.06.2025 | 12,67 | 12,80 | 12,66 | 12,70 | 0,49% | 16.085,00 |
| 02.06.2025 | 12,56 | 12,66 | 12,45 | 12,64 | -0,86% | 1.136,00 |
| 30.05.2025 | 12,88 | 12,88 | 12,63 | 12,75 | -2,06% | 22.320,00 |
| 29.05.2025 | 13,20 | 13,47 | 13,02 | 13,02 | 0,51% | 1.520,00 |
| 28.05.2025 | 13,00 | 13,18 | 12,95 | 12,95 | -1,89% | 11.282,00 |
| 27.05.2025 | 13,22 | 13,34 | 13,10 | 13,20 | 0,95% | 7.975,00 |
| 26.05.2025 | 13,22 | 13,22 | 13,05 | 13,08 | -1,03% | 15.660,00 |
| 23.05.2025 | 13,25 | 13,60 | 13,07 | 13,21 | -2,84% | 10.351,00 |
| 22.05.2025 | 13,30 | 13,60 | 13,30 | 13,60 | -2,86% | 4.888,00 |
| 21.05.2025 | 13,75 | 14,00 | 13,15 | 14,00 | 1,02% | 5.543,00 |
| 20.05.2025 | 13,81 | 13,94 | 13,76 | 13,86 | 2,64% | 4.424,00 |
| 19.05.2025 | 13,75 | 13,75 | 13,30 | 13,50 | -4,90% | 6.374,00 |
| 16.05.2025 | 14,20 | 14,20 | 13,90 | 14,20 | 1,41% | 13.127,00 |
| 15.05.2025 | 14,65 | 14,74 | 13,80 | 14,00 | -7,30% | 12.430,00 |
| 14.05.2025 | 14,87 | 15,10 | 14,80 | 15,10 | 1,02% | 2.864,00 |
| 13.05.2025 | 14,72 | 14,95 | 14,55 | 14,95 | -1,01% | 17.889,00 |
| 12.05.2025 | 14,58 | 15,27 | 14,56 | 15,10 | 7,72% | 7.108,00 |
| 09.05.2025 | 14,14 | 14,20 | 13,98 | 14,02 | -0,37% | 6.646,00 |
| 08.05.2025 | 13,91 | 14,07 | 13,81 | 14,07 | 1,96% | 13.265,00 |
| 07.05.2025 | 13,76 | 13,89 | 13,75 | 13,80 | -2,56% | 3.324,00 |
| 06.05.2025 | 14,13 | 14,33 | 14,07 | 14,16 | 1,94% | 28.905,00 |
| 05.05.2025 | 13,94 | 13,94 | 13,85 | 13,89 | -0,88% | 4.325,00 |
| 02.05.2025 | 13,89 | 14,02 | 13,73 | 14,02 | 5,78% | 9.881,00 |
| 30.04.2025 | 13,18 | 13,35 | 13,08 | 13,25 | 1,07% | 7.870,00 |
| 29.04.2025 | 12,95 | 13,11 | 12,95 | 13,11 | 0,85% | 1.837,00 |
| 28.04.2025 | 13,21 | 13,22 | 13,00 | 13,00 | -2,99% | 7.318,00 |
| 25.04.2025 | 13,16 | 13,40 | 13,12 | 13,40 | 1,82% | 2.049,00 |
| 24.04.2025 | 13,04 | 13,16 | 12,78 | 13,16 | -2,50% | 6.340,00 |
| 23.04.2025 | 13,19 | 13,50 | 13,04 | 13,50 | 6,79% | 6.485,00 |
| 22.04.2025 | 12,40 | 12,64 | 12,30 | 12,64 | 4,48% | 31.730,00 |
| 17.04.2025 | 12,23 | 12,41 | 12,10 | 12,10 | 2,70% | 8.213,00 |
| 16.04.2025 | 11,85 | 12,20 | 11,78 | 11,78 | -7,24% | 5.188,00 |
| 15.04.2025 | 12,42 | 12,70 | 12,38 | 12,70 | -0,78% | 24.127,00 |
| 14.04.2025 | 12,16 | 12,80 | 12,16 | 12,80 | 6,67% | 12.481,00 |
| 11.04.2025 | 12,10 | 12,12 | 11,66 | 12,00 | 4,08% | 8.193,00 |
| 10.04.2025 | 12,30 | 12,43 | 11,50 | 11,53 | -4,71% | 16.943,00 |
| 09.04.2025 | 11,80 | 12,20 | 10,90 | 12,10 | 8,02% | 16.310,00 |
| 08.04.2025 | 11,55 | 12,41 | 11,20 | 11,20 | -7,79% | 13.856,00 |
| 07.04.2025 | 12,00 | 12,80 | 11,80 | 12,15 | -7,05% | 24.199,00 |
| 04.04.2025 | 14,14 | 14,26 | 12,80 | 13,07 | -10,33% | 30.917,00 |
| 03.04.2025 | 14,33 | 14,63 | 14,03 | 14,58 | -2,96% | 63.694,00 |
| 02.04.2025 | 15,39 | 15,48 | 15,02 | 15,02 | -1,83% | 3.375,00 |
| 01.04.2025 | 15,43 | 15,56 | 15,30 | 15,30 | 1,31% | 4.203,00 |
| 31.03.2025 | 15,12 | 15,22 | 14,80 | 15,10 | -4,00% | 12.941,00 |
| 28.03.2025 | 15,54 | 15,73 | 15,14 | 15,73 | -0,79% | 11.015,00 |
| 27.03.2025 | 15,52 | 15,93 | 15,44 | 15,86 | 2,97% | 3.271,00 |
| 26.03.2025 | 15,53 | 15,55 | 15,23 | 15,40 | 1,32% | 15.700,00 |
| 25.03.2025 | 15,20 | 15,90 | 15,14 | 15,20 | -2,25% | 18.343,00 |
| 24.03.2025 | 15,68 | 15,88 | 15,53 | 15,55 | -1,27% | 8.241,00 |
| 21.03.2025 | 15,49 | 15,75 | 15,40 | 15,75 | -2,53% | 4.780,00 |
| 20.03.2025 | 15,97 | 16,16 | 15,80 | 16,16 | -2,17% | 5.575,00 |
| 19.03.2025 | 16,76 | 16,90 | 16,25 | 16,52 | 1,03% | 4.819,00 |
| 18.03.2025 | 16,78 | 17,12 | 16,35 | 16,35 | -3,06% | 6.890,00 |
| 17.03.2025 | 16,14 | 17,00 | 15,92 | 16,86 | 4,75% | 24.891,00 |
| 14.03.2025 | 16,10 | 16,30 | 16,10 | 16,10 | 2,12% | 8.567,00 |
| 13.03.2025 | 15,60 | 15,92 | 15,34 | 15,77 | 1,04% | 10.924,00 |
| 12.03.2025 | 15,65 | 16,00 | 15,60 | 15,60 | 3,12% | 10.094,00 |
| 10.03.2025 | 16,30 | 16,30 | 15,13 | 15,13 | -7,53% | 8.916,00 |
| 07.03.2025 | 16,85 | 16,85 | 16,02 | 16,36 | -0,01% | 7.200,00 |
| 06.03.2025 | 16,70 | 16,88 | 15,95 | 16,37 | 0,39% | 9.923,00 |
| 05.03.2025 | 15,80 | 16,66 | 15,60 | 16,30 | 8,15% | 14.834,00 |
| 04.03.2025 | 15,60 | 15,73 | 14,90 | 15,07 | -3,99% | 113.517,00 |
| 03.03.2025 | 16,15 | 16,15 | 15,70 | 15,70 | 0,51% | 4.811,00 |
| 28.02.2025 | 15,99 | 16,10 | 15,62 | 15,62 | -3,88% | 10.481,00 |
| 27.02.2025 | 16,75 | 17,00 | 16,25 | 16,25 | -2,16% | 13.069,00 |
| 26.02.2025 | 17,22 | 17,22 | 16,55 | 16,61 | 3,41% | 18.460,00 |
| 25.02.2025 | 16,00 | 16,22 | 15,58 | 16,06 | 3,09% | 26.766,00 |
| 24.02.2025 | 16,80 | 16,88 | 15,25 | 15,58 | -9,32% | 50.424,00 |
| 21.02.2025 | 16,98 | 17,58 | 16,75 | 17,18 | 4,07% | 34.270,00 |
| 20.02.2025 | 14,86 | 17,00 | 14,72 | 16,51 | 9,89% | 19.116,00 |
| 19.02.2025 | 15,37 | 15,37 | 15,02 | 15,02 | -0,53% | 10.731,00 |
| 18.02.2025 | 15,49 | 15,60 | 15,10 | 15,10 | -0,63% | 16.869,00 |
| 17.02.2025 | 15,20 | 15,20 | 14,81 | 15,20 | 2,34% | 21.444,00 |
| 14.02.2025 | 15,00 | 15,30 | 14,58 | 14,85 | 4,18% | 8.786,00 |
| 13.02.2025 | 14,75 | 14,75 | 13,94 | 14,25 | -1,67% | 29.103,00 |
| 12.02.2025 | 14,11 | 14,50 | 13,83 | 14,50 | 6,98% | 13.888,00 |
| 11.02.2025 | 13,28 | 14,00 | 13,00 | 13,55 | 1,10% | 31.637,00 |