20,060€
3,48%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd.
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 20,11 | 20,21 | 19,92 | 20,06 | 3,48% | 29.053,00 |
| 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 |
| 14.08.2025 | 13,40 | 13,49 | 13,05 | 13,29 | -1,92% | 18.137,00 |
| 13.08.2025 | 13,18 | 13,74 | 13,18 | 13,55 | 5,12% | 28.440,00 |
| 12.08.2025 | 12,90 | 13,10 | 12,70 | 12,89 | -0,17% | 14.117,00 |
| 11.08.2025 | 13,04 | 13,09 | 12,82 | 12,91 | 1,30% | 3.935,00 |
| 08.08.2025 | 12,91 | 13,10 | 12,70 | 12,75 | -1,91% | 13.466,00 |
| 07.08.2025 | 13,11 | 13,11 | 12,85 | 12,99 | -0,43% | 7.332,00 |
| 06.08.2025 | 12,84 | 13,05 | 12,72 | 13,05 | 1,64% | 19.187,00 |
| 05.08.2025 | 12,75 | 12,95 | 12,65 | 12,84 | 0,66% | 97.295,00 |
| 04.08.2025 | 12,84 | 12,90 | 12,64 | 12,76 | 1,63% | 17.269,00 |
| 01.08.2025 | 13,03 | 13,21 | 12,50 | 12,55 | -4,18% | 51.783,00 |
| 31.07.2025 | 13,04 | 13,20 | 12,72 | 13,10 | 3,15% | 32.717,00 |
| 30.07.2025 | 13,00 | 13,20 | 12,70 | 12,70 | -2,52% | 15.407,00 |
| 29.07.2025 | 13,20 | 13,32 | 12,90 | 13,03 | -1,60% | 17.716,00 |
| 28.07.2025 | 13,15 | 13,36 | 13,00 | 13,24 | 2,94% | 24.616,00 |
| 25.07.2025 | 12,73 | 12,92 | 12,64 | 12,86 | -2,19% | 8.968,00 |
| 24.07.2025 | 13,25 | 13,25 | 12,95 | 13,15 | 0,23% | 14.380,00 |
| 23.07.2025 | 13,08 | 13,36 | 12,95 | 13,12 | 3,13% | 23.553,00 |
| 22.07.2025 | 12,92 | 13,12 | 12,70 | 12,72 | -1,40% | 24.506,00 |
| 21.07.2025 | 13,00 | 13,11 | 12,71 | 12,90 | -0,75% | 22.576,00 |
| 18.07.2025 | 12,70 | 13,12 | 12,55 | 13,00 | 2,02% | 20.285,00 |
| 17.07.2025 | 12,50 | 12,85 | 12,30 | 12,74 | 3,58% | 12.035,00 |
| 16.07.2025 | 12,69 | 12,75 | 12,29 | 12,30 | -3,07% | 28.728,00 |
| 15.07.2025 | 11,89 | 12,88 | 11,89 | 12,69 | 8,29% | 32.846,00 |
| 14.07.2025 | 11,52 | 11,73 | 11,51 | 11,72 | 2,77% | 17.732,00 |
| 11.07.2025 | 11,71 | 11,74 | 11,30 | 11,40 | -0,58% | 21.879,00 |
| 10.07.2025 | 11,23 | 11,62 | 11,15 | 11,47 | 2,05% | 30.786,00 |
| 09.07.2025 | 11,43 | 11,43 | 11,13 | 11,24 | -4,24% | 57.865,00 |
| 08.07.2025 | 11,55 | 11,80 | 11,50 | 11,74 | 3,15% | 31.185,00 |
| 07.07.2025 | 11,45 | 11,55 | 11,30 | 11,38 | -1,03% | 15.075,00 |
| 04.07.2025 | 11,50 | 11,50 | 11,30 | 11,50 | -1,37% | 24.671,00 |
| 03.07.2025 | 11,48 | 11,70 | 11,35 | 11,66 | -0,73% | 67.401,00 |
| 02.07.2025 | 11,87 | 11,96 | 11,74 | 11,74 | -3,72% | 35.672,00 |
| 01.07.2025 | 12,19 | 12,22 | 11,95 | 12,20 | 1,62% | 22.091,00 |
| 30.06.2025 | 12,15 | 12,15 | 11,94 | 12,00 | -2,41% | 17.985,00 |
| 27.06.2025 | 12,30 | 12,34 | 12,11 | 12,30 | 1,22% | 28.780,00 |
| 26.06.2025 | 12,39 | 12,39 | 12,10 | 12,15 | -1,59% | 9.534,00 |
| 25.06.2025 | 12,69 | 12,75 | 12,20 | 12,35 | -2,76% | 17.228,00 |
| 24.06.2025 | 12,51 | 12,72 | 12,27 | 12,70 | 3,96% | 13.349,00 |
| 23.06.2025 | 12,34 | 12,34 | 12,10 | 12,21 | -1,07% | 7.468,00 |
| 20.06.2025 | 12,36 | 12,46 | 12,20 | 12,35 | 0,47% | 14.459,00 |
| 19.06.2025 | 12,26 | 12,32 | 12,15 | 12,29 | -1,03% | 5.549,00 |
| 18.06.2025 | 12,35 | 12,50 | 12,29 | 12,42 | -1,97% | 5.249,00 |
| 17.06.2025 | 12,73 | 12,76 | 12,46 | 12,67 | 0,35% | 6.245,00 |
| 16.06.2025 | 12,46 | 12,71 | 12,26 | 12,62 | 3,02% | 10.941,00 |
| 13.06.2025 | 12,29 | 12,46 | 12,18 | 12,25 | -3,75% | 23.949,00 |
| 12.06.2025 | 12,92 | 12,92 | 12,54 | 12,73 | -4,47% | 17.683,00 |
| 11.06.2025 | 13,34 | 13,41 | 13,03 | 13,33 | -0,09% | 31.239,00 |
| 10.06.2025 | 13,27 | 13,34 | 13,10 | 13,34 | 0,29% | 11.170,00 |
| 09.06.2025 | 13,11 | 13,42 | 13,11 | 13,30 | 1,16% | 13.473,00 |
| 06.06.2025 | 13,04 | 13,15 | 12,85 | 13,15 | 1,06% | 9.245,00 |
| 05.06.2025 | 13,27 | 13,40 | 12,99 | 13,01 | -0,37% | 22.225,00 |
| 04.06.2025 | 12,98 | 13,08 | 12,45 | 13,06 | 2,02% | 93.622,00 |
| 03.06.2025 | 12,58 | 12,89 | 12,58 | 12,80 | 0,80% | 22.059,00 |
| 02.06.2025 | 12,61 | 12,70 | 12,40 | 12,70 | 1,93% | 12.256,00 |
| 30.05.2025 | 12,80 | 12,90 | 12,46 | 12,46 | -3,43% | 21.116,00 |
| 29.05.2025 | 13,30 | 13,50 | 12,90 | 12,90 | -1,15% | 8.576,00 |
| 28.05.2025 | 13,21 | 13,21 | 12,90 | 13,05 | -0,84% | 14.065,00 |
| 27.05.2025 | 13,17 | 13,40 | 13,00 | 13,16 | -0,15% | 8.529,00 |
| 26.05.2025 | 13,21 | 13,25 | 12,97 | 13,18 | -1,41% | 22.959,00 |
| 23.05.2025 | 13,36 | 13,55 | 13,16 | 13,37 | -1,55% | 11.602,00 |
| 22.05.2025 | 13,50 | 13,63 | 13,20 | 13,58 | -0,93% | 26.035,00 |
| 21.05.2025 | 13,91 | 13,95 | 13,50 | 13,71 | -1,31% | 11.565,00 |
| 20.05.2025 | 13,76 | 13,97 | 13,76 | 13,89 | 1,67% | 20.643,00 |
| 19.05.2025 | 13,60 | 13,75 | 13,40 | 13,66 | -1,56% | 27.166,00 |
| 16.05.2025 | 13,99 | 14,22 | 13,85 | 13,88 | -0,10% | 31.139,00 |