16,535€
3,93%
Echtzeit-Aktienkurs ALIBABA GROUP HLDG LTD
Bid:
Ask:
Aktienkurse zur ALIBABA GROUP HLDG LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 15,66 | 16,68 | 15,56 | 16,45 | 3,39% | 31.397,00 |
| 07.01.2026 | 15,99 | 16,08 | 15,68 | 15,91 | -2,48% | 38.696,00 |
| 06.01.2026 | 16,67 | 16,67 | 16,25 | 16,31 | -0,66% | 22.306,00 |
| 05.01.2026 | 16,75 | 16,96 | 16,25 | 16,42 | -1,95% | 31.770,00 |
| 02.01.2026 | 16,23 | 16,75 | 16,11 | 16,75 | 6,91% | 23.341,00 |
| 30.12.2025 | 15,74 | 15,90 | 15,60 | 15,67 | -0,41% | 15.771,00 |
| 29.12.2025 | 15,75 | 15,80 | 15,51 | 15,73 | -0,76% | 46.408,00 |
| 23.12.2025 | 16,10 | 16,21 | 15,80 | 15,85 | -0,64% | 73.353,00 |
| 22.12.2025 | 16,00 | 16,11 | 15,81 | 15,95 | -0,31% | 25.332,00 |
| 19.12.2025 | 16,12 | 16,16 | 15,78 | 16,00 | 1,15% | 23.416,00 |
| 18.12.2025 | 15,81 | 15,99 | 15,61 | 15,82 | 0,01% | 12.924,00 |
| 17.12.2025 | 15,92 | 16,17 | 15,60 | 15,82 | -1,54% | 16.200,00 |
| 16.12.2025 | 15,68 | 16,08 | 15,64 | 16,07 | -0,38% | 12.449,00 |
| 15.12.2025 | 16,40 | 16,44 | 15,77 | 16,13 | -2,20% | 36.314,00 |
| 12.12.2025 | 16,92 | 16,98 | 16,20 | 16,49 | -1,47% | 34.945,00 |
| 11.12.2025 | 16,51 | 16,75 | 16,34 | 16,74 | -1,95% | 51.363,00 |
| 10.12.2025 | 16,76 | 17,44 | 16,70 | 17,07 | 1,01% | 20.693,00 |
| 09.12.2025 | 16,78 | 16,90 | 16,54 | 16,90 | -0,68% | 14.778,00 |
| 08.12.2025 | 16,99 | 17,27 | 16,80 | 17,01 | -0,32% | 12.546,00 |
| 05.12.2025 | 17,00 | 17,26 | 16,86 | 17,07 | 0,41% | 25.389,00 |
| 04.12.2025 | 16,80 | 17,02 | 16,76 | 17,00 | 0,95% | 33.901,00 |
| 03.12.2025 | 16,97 | 17,14 | 16,80 | 16,84 | -2,39% | 7.080,00 |
| 02.12.2025 | 17,49 | 17,50 | 17,11 | 17,25 | -2,04% | 23.520,00 |
| 01.12.2025 | 17,20 | 17,68 | 16,89 | 17,61 | 3,89% | 27.885,00 |
| 28.11.2025 | 16,76 | 17,22 | 16,74 | 16,95 | 0,78% | 18.455,00 |
| 27.11.2025 | 16,84 | 16,84 | 16,61 | 16,82 | -0,78% | 15.369,00 |
| 26.11.2025 | 17,39 | 17,40 | 16,70 | 16,95 | -0,42% | 42.888,00 |
| 25.11.2025 | 17,52 | 18,20 | 16,87 | 17,02 | -3,36% | 101.169,00 |
| 24.11.2025 | 17,23 | 17,68 | 17,01 | 17,61 | 5,99% | 32.557,00 |
| 21.11.2025 | 16,55 | 16,87 | 16,11 | 16,62 | 0,27% | 37.884,00 |
| 20.11.2025 | 17,33 | 17,50 | 16,57 | 16,57 | -3,37% | 12.776,00 |
| 19.11.2025 | 17,45 | 17,49 | 17,00 | 17,15 | -0,57% | 16.393,00 |
| 18.11.2025 | 17,03 | 17,30 | 16,85 | 17,25 | 0,61% | 14.704,00 |
| 17.11.2025 | 17,01 | 17,28 | 16,87 | 17,15 | 4,10% | 16.287,00 |
| 14.11.2025 | 17,15 | 17,48 | 16,10 | 16,47 | -4,47% | 95.476,00 |
| 13.11.2025 | 17,28 | 18,26 | 17,00 | 17,24 | 0,75% | 18.574,00 |
| 12.11.2025 | 17,40 | 17,58 | 16,76 | 17,11 | -1,47% | 24.991,00 |
| 11.11.2025 | 17,81 | 17,88 | 17,30 | 17,37 | -1,95% | 13.327,00 |
| 10.11.2025 | 18,06 | 18,35 | 17,70 | 17,71 | -0,52% | 28.491,00 |
| 07.11.2025 | 17,98 | 17,98 | 17,33 | 17,81 | -2,74% | 23.144,00 |
| 06.11.2025 | 18,40 | 18,61 | 17,82 | 18,31 | 2,01% | 38.251,00 |
| 05.11.2025 | 17,66 | 18,13 | 17,46 | 17,95 | 1,16% | 24.454,00 |
| 04.11.2025 | 17,90 | 18,15 | 17,40 | 17,74 | -2,14% | 57.682,00 |
| 03.11.2025 | 18,08 | 18,37 | 18,00 | 18,13 | -0,38% | 16.771,00 |
| 31.10.2025 | 18,60 | 18,60 | 18,20 | 18,20 | -3,25% | 25.045,00 |
| 30.10.2025 | 19,00 | 19,29 | 18,66 | 18,81 | -3,02% | 16.894,00 |
| 29.10.2025 | 19,05 | 19,50 | 18,86 | 19,40 | 2,41% | 37.418,00 |
| 28.10.2025 | 18,94 | 19,22 | 18,80 | 18,94 | -2,56% | 17.384,00 |
| 27.10.2025 | 19,09 | 19,44 | 19,00 | 19,44 | 3,57% | 34.482,00 |
| 24.10.2025 | 18,63 | 18,89 | 18,57 | 18,77 | 0,75% | 18.652,00 |
| 23.10.2025 | 17,90 | 18,63 | 17,90 | 18,63 | 3,68% | 33.318,00 |
| 22.10.2025 | 17,98 | 18,23 | 17,62 | 17,97 | -0,96% | 31.207,00 |
| 21.10.2025 | 18,63 | 18,63 | 17,90 | 18,14 | -3,62% | 29.930,00 |
| 20.10.2025 | 17,72 | 18,84 | 17,71 | 18,82 | 6,06% | 20.881,00 |
| 17.10.2025 | 17,19 | 18,39 | 16,79 | 17,75 | 1,41% | 65.650,00 |
| 16.10.2025 | 17,69 | 17,95 | 17,50 | 17,50 | -2,67% | 16.665,00 |
| 15.10.2025 | 17,89 | 18,20 | 17,65 | 17,98 | 1,59% | 25.728,00 |
| 14.10.2025 | 17,65 | 18,00 | 17,10 | 17,70 | -2,57% | 47.508,00 |
| 13.10.2025 | 17,43 | 18,30 | 17,41 | 18,17 | 5,62% | 164.439,00 |
| 10.10.2025 | 18,55 | 18,64 | 16,80 | 17,20 | -8,35% | 137.472,00 |
| 09.10.2025 | 19,54 | 19,60 | 18,50 | 18,77 | -3,50% | 109.643,00 |
| 08.10.2025 | 19,53 | 19,88 | 18,82 | 19,45 | -0,50% | 33.742,00 |
| 07.10.2025 | 20,15 | 20,30 | 18,80 | 19,55 | -2,51% | 85.246,00 |
| 06.10.2025 | 19,93 | 20,41 | 19,75 | 20,05 | 0,75% | 35.875,00 |
| 03.10.2025 | 20,17 | 20,43 | 19,70 | 19,90 | -1,04% | 62.740,00 |
| 02.10.2025 | 20,05 | 20,52 | 19,91 | 20,11 | 3,73% | 77.853,00 |
| 01.10.2025 | 19,00 | 19,40 | 18,82 | 19,39 | 0,86% | 48.071,00 |
| 30.09.2025 | 19,24 | 19,50 | 18,70 | 19,22 | 0,92% | 69.887,00 |
| 29.09.2025 | 18,80 | 19,25 | 18,80 | 19,04 | 3,22% | 38.317,00 |
| 26.09.2025 | 18,70 | 18,70 | 18,10 | 18,45 | -1,34% | 38.483,00 |
| 25.09.2025 | 18,90 | 19,10 | 18,39 | 18,70 | -1,05% | 50.899,00 |
| 24.09.2025 | 18,42 | 19,10 | 18,34 | 18,90 | 8,61% | 226.046,00 |
| 23.09.2025 | 17,34 | 17,80 | 17,05 | 17,40 | 0,58% | 87.618,00 |
| 22.09.2025 | 17,42 | 17,77 | 17,30 | 17,30 | -0,67% | 101.637,00 |
| 19.09.2025 | 17,40 | 17,60 | 17,32 | 17,42 | 0,45% | 40.233,00 |
| 18.09.2025 | 17,61 | 17,65 | 17,05 | 17,34 | -1,76% | 46.498,00 |
| 17.09.2025 | 17,31 | 17,70 | 17,04 | 17,65 | 3,27% | 124.046,00 |
| 16.09.2025 | 16,87 | 17,10 | 16,30 | 17,09 | 0,54% | 70.224,00 |
| 15.09.2025 | 16,92 | 17,08 | 16,60 | 17,00 | 3,60% | 76.053,00 |
| 12.09.2025 | 16,66 | 16,70 | 16,22 | 16,41 | 3,03% | 58.352,00 |
| 11.09.2025 | 15,81 | 16,07 | 15,64 | 15,93 | 1,36% | 56.601,00 |
| 10.09.2025 | 15,81 | 15,90 | 15,55 | 15,71 | -0,29% | 9.814,00 |
| 09.09.2025 | 15,28 | 15,83 | 15,22 | 15,76 | 5,79% | 72.636,00 |
| 08.09.2025 | 14,92 | 15,10 | 14,77 | 14,89 | 1,94% | 21.358,00 |
| 05.09.2025 | 14,34 | 14,61 | 14,00 | 14,61 | 4,27% | 18.532,00 |
| 04.09.2025 | 14,40 | 14,40 | 13,80 | 14,01 | -4,67% | 36.194,00 |
| 03.09.2025 | 14,60 | 14,86 | 14,51 | 14,70 | -2,01% | 25.868,00 |
| 02.09.2025 | 14,97 | 15,00 | 14,30 | 15,00 | 0,90% | 35.929,00 |
| 01.09.2025 | 14,98 | 15,10 | 14,80 | 14,87 | 2,61% | 66.584,00 |
| 29.08.2025 | 12,92 | 14,51 | 12,68 | 14,49 | 12,33% | 119.633,00 |
| 28.08.2025 | 12,88 | 13,00 | 12,68 | 12,90 | -1,33% | 20.159,00 |
| 27.08.2025 | 13,58 | 13,60 | 13,07 | 13,07 | -2,08% | 20.236,00 |
| 26.08.2025 | 13,48 | 13,60 | 13,30 | 13,35 | -0,01% | 9.765,00 |
| 25.08.2025 | 13,46 | 13,72 | 13,28 | 13,35 | 2,05% | 55.545,00 |
| 22.08.2025 | 12,80 | 13,13 | 12,80 | 13,08 | 3,35% | 22.344,00 |
| 21.08.2025 | 12,75 | 12,83 | 12,60 | 12,66 | -1,81% | 11.251,00 |
| 20.08.2025 | 12,90 | 12,95 | 12,70 | 12,89 | -0,31% | 9.499,00 |
| 19.08.2025 | 13,10 | 13,14 | 12,93 | 12,93 | -1,25% | 12.844,00 |
| 18.08.2025 | 12,99 | 13,14 | 12,96 | 13,10 | 1,53% | 8.793,00 |
| 15.08.2025 | 13,09 | 13,09 | 12,86 | 12,90 | -2,93% | 13.967,00 |