11,200€
-2,18%
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 | 11,12 | 11,25 | 11,08 | 11,12 | -2,88% | 4.435,00 |
| 22.10.2026 | 11,14 | 11,45 | 11,00 | 11,45 | -2,55% | 2.555,00 |
| 21.10.2026 | 11,76 | 11,89 | 11,75 | 11,75 | -2,89% | 2.100,00 |
| 20.10.2026 | 11,95 | 12,10 | 11,81 | 12,10 | -0,82% | 928,00 |
| 19.10.2026 | 12,23 | 12,29 | 12,11 | 12,20 | -2,01% | 8.410,00 |
| 16.10.2026 | 12,42 | 12,45 | 12,26 | 12,45 | 2,47% | 644,00 |
| 15.10.2026 | 12,01 | 12,40 | 12,01 | 12,15 | -2,02% | 3.907,00 |
| 14.10.2026 | 12,59 | 12,69 | 12,40 | 12,40 | 0,00% | 7.142,00 |
| 13.10.2026 | 12,18 | 12,40 | 12,15 | 12,40 | 0,24% | 2.270,00 |
| 12.10.2026 | 12,32 | 12,37 | 12,22 | 12,37 | 0,81% | 6.342,00 |
| 09.10.2026 | 12,06 | 12,30 | 12,06 | 12,27 | 3,98% | 4.149,00 |
| 08.10.2026 | 11,88 | 12,09 | 11,80 | 11,80 | -1,58% | 2.058,00 |
| 07.10.2026 | 11,91 | 11,99 | 11,91 | 11,99 | -0,08% | 165,00 |
| 06.10.2026 | 12,27 | 12,34 | 12,00 | 12,00 | -1,64% | 4.072,00 |
| 05.10.2026 | 12,01 | 12,20 | 11,93 | 12,20 | 4,01% | 3.867,00 |
| 02.10.2026 | 11,80 | 11,80 | 11,73 | 11,73 | -2,17% | 1.050,00 |
| 01.10.2026 | 11,96 | 12,13 | 11,81 | 11,99 | -0,33% | 1.986,00 |
| 30.09.2026 | 11,90 | 12,03 | 11,87 | 12,03 | 0,25% | 3.582,00 |
| 29.09.2026 | 11,93 | 12,00 | 11,82 | 12,00 | -0,25% | 9.972,00 |
| 28.09.2026 | 11,98 | 12,24 | 11,95 | 12,03 | -1,47% | 3.878,00 |
| 25.09.2026 | 12,13 | 12,21 | 12,13 | 12,21 | 0,25% | 1.145,00 |
| 24.09.2026 | 12,29 | 12,39 | 12,18 | 12,18 | -0,16% | 300,00 |
| 23.09.2026 | 12,22 | 12,43 | 12,20 | 12,20 | -3,94% | 3.078,00 |
| 22.09.2026 | 12,87 | 13,08 | 12,70 | 12,70 | 1,60% | 5.244,00 |
| 21.09.2026 | 12,35 | 12,53 | 12,35 | 12,50 | 3,22% | 2.742,00 |
| 18.09.2026 | 12,12 | 12,30 | 12,11 | 12,11 | 2,45% | 1.210,00 |
| 17.09.2026 | 11,73 | 11,82 | 11,62 | 11,82 | -0,17% | 6.650,00 |
| 16.09.2026 | 11,72 | 11,84 | 11,70 | 11,84 | 0,34% | 1.552,00 |
| 15.09.2026 | 11,79 | 11,80 | 11,79 | 11,80 | -0,08% | - |
| 14.09.2026 | 11,63 | 11,81 | 11,60 | 11,81 | 0,77% | 2.315,00 |
| 11.09.2026 | 11,70 | 11,90 | 11,70 | 11,72 | 0,17% | 10.200,00 |
| 10.09.2026 | 11,66 | 11,81 | 11,66 | 11,70 | -2,42% | 2.000,00 |
| 09.09.2026 | 12,14 | 12,14 | 11,82 | 11,99 | -1,40% | 3.450,00 |
| 08.09.2026 | 12,13 | 12,16 | 12,13 | 12,16 | -0,65% | 1.400,00 |
| 07.09.2026 | 12,03 | 12,24 | 12,01 | 12,24 | 0,00% | 2.150,00 |
| 04.09.2026 | 12,19 | 12,24 | 12,01 | 12,24 | 1,32% | 4.340,00 |
| 03.09.2026 | 11,88 | 12,08 | 11,72 | 12,08 | 0,33% | 10.682,00 |
| 02.09.2026 | 12,15 | 12,25 | 11,99 | 12,04 | -1,55% | 7.300,00 |
| 01.09.2026 | 12,08 | 12,23 | 11,86 | 12,23 | -2,78% | 1.127,00 |
| 31.08.2026 | 12,54 | 12,58 | 12,45 | 12,58 | -2,02% | 3.018,00 |
| 28.08.2026 | 12,48 | 12,84 | 12,41 | 12,84 | 2,23% | 3.024,00 |
| 27.08.2026 | 12,71 | 12,79 | 12,56 | 12,56 | -3,31% | 2.351,00 |
| 26.08.2026 | 12,63 | 13,00 | 12,63 | 12,99 | 1,96% | 5.511,00 |
| 25.08.2026 | 12,50 | 12,82 | 12,42 | 12,74 | -0,08% | 12.350,00 |
| 24.08.2026 | 12,35 | 12,83 | 12,15 | 12,75 | -1,54% | 16.577,00 |
| 21.08.2026 | 13,36 | 13,59 | 12,95 | 12,95 | -1,15% | 6.585,00 |
| 20.08.2026 | 14,02 | 14,02 | 12,97 | 13,10 | -3,53% | 5.144,00 |
| 19.08.2026 | 13,72 | 13,72 | 13,42 | 13,58 | -1,88% | 4.478,00 |
| 18.08.2026 | 13,80 | 14,00 | 13,80 | 13,84 | 2,82% | 5.054,00 |
| 17.08.2026 | 13,50 | 13,62 | 13,37 | 13,46 | -0,30% | 7.734,00 |
| 14.08.2026 | 13,24 | 13,50 | 13,15 | 13,50 | 1,73% | 11.114,00 |
| 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 |