14,013€
-0,57%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd.
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,19 | 14,25 | 13,89 | 14,05 | -0,31% | 9.511,00 |
| 08.05.2025 | 13,78 | 14,09 | 13,75 | 14,09 | 3,25% | 14.925,00 |
| 07.05.2025 | 14,07 | 14,07 | 13,60 | 13,65 | -5,86% | 22.458,00 |
| 06.05.2025 | 14,00 | 14,50 | 13,96 | 14,50 | 3,57% | 24.712,00 |
| 05.05.2025 | 13,99 | 14,14 | 13,76 | 14,00 | -0,43% | 31.740,00 |
| 02.05.2025 | 13,87 | 14,06 | 13,60 | 14,06 | 4,75% | 23.097,00 |
| 30.04.2025 | 13,26 | 13,45 | 13,06 | 13,42 | 1,85% | 8.485,00 |
| 29.04.2025 | 12,96 | 13,23 | 12,95 | 13,18 | 0,75% | 10.466,00 |
| 28.04.2025 | 13,29 | 13,32 | 12,93 | 13,08 | -2,82% | 28.929,00 |
| 25.04.2025 | 13,41 | 13,46 | 13,00 | 13,46 | 2,22% | 20.488,00 |
| 24.04.2025 | 13,07 | 13,17 | 12,82 | 13,17 | -0,99% | 52.803,00 |
| 23.04.2025 | 13,10 | 13,66 | 13,01 | 13,30 | 3,92% | 113.922,00 |
| 22.04.2025 | 12,43 | 12,80 | 12,27 | 12,80 | 4,99% | 26.318,00 |
| 17.04.2025 | 12,24 | 12,41 | 12,03 | 12,19 | 3,57% | 21.515,00 |
| 16.04.2025 | 11,98 | 12,22 | 11,69 | 11,77 | -6,88% | 42.073,00 |
| 15.04.2025 | 12,57 | 12,80 | 12,40 | 12,64 | -1,05% | 22.828,00 |
| 14.04.2025 | 12,13 | 12,80 | 12,13 | 12,77 | 7,92% | 38.472,00 |
| 11.04.2025 | 12,14 | 12,20 | 11,15 | 11,84 | 1,68% | 61.358,00 |
| 10.04.2025 | 12,61 | 12,66 | 11,40 | 11,64 | -4,54% | 32.548,00 |
| 09.04.2025 | 11,65 | 12,34 | 10,99 | 12,19 | 7,44% | 70.222,00 |
| 08.04.2025 | 11,80 | 12,58 | 11,00 | 11,35 | -6,81% | 50.483,00 |
| 07.04.2025 | 12,20 | 12,87 | 11,62 | 12,18 | -9,09% | 145.345,00 |
| 04.04.2025 | 14,11 | 14,48 | 12,65 | 13,40 | -8,42% | 79.069,00 |
| 03.04.2025 | 14,29 | 14,68 | 13,73 | 14,63 | -2,52% | 91.485,00 |
| 02.04.2025 | 15,30 | 15,50 | 14,83 | 15,01 | -2,16% | 7.707,00 |
| 01.04.2025 | 15,30 | 15,64 | 15,20 | 15,34 | 0,67% | 12.559,00 |
| 31.03.2025 | 15,10 | 15,37 | 14,91 | 15,24 | -0,39% | 41.762,00 |
| 28.03.2025 | 15,56 | 15,70 | 15,13 | 15,30 | -1,58% | 21.547,00 |
| 27.03.2025 | 15,78 | 15,93 | 15,42 | 15,54 | 1,71% | 29.315,00 |
| 26.03.2025 | 15,44 | 15,69 | 15,22 | 15,28 | 0,14% | 17.831,00 |
| 25.03.2025 | 15,41 | 15,65 | 15,00 | 15,26 | -2,94% | 38.110,00 |
| 24.03.2025 | 15,41 | 16,00 | 15,41 | 15,72 | 0,33% | 21.344,00 |
| 21.03.2025 | 15,76 | 15,79 | 15,46 | 15,67 | -1,12% | 10.742,00 |
| 20.03.2025 | 16,00 | 16,20 | 15,76 | 15,85 | -4,03% | 20.265,00 |
| 19.03.2025 | 16,79 | 16,98 | 16,31 | 16,51 | 0,86% | 26.693,00 |
| 18.03.2025 | 16,94 | 17,00 | 16,30 | 16,37 | -2,41% | 34.028,00 |
| 17.03.2025 | 16,19 | 16,96 | 15,89 | 16,78 | 3,59% | 50.063,00 |
| 14.03.2025 | 16,00 | 16,38 | 16,00 | 16,20 | 1,43% | 46.779,00 |
| 13.03.2025 | 15,60 | 16,12 | 15,40 | 15,97 | 1,32% | 31.332,00 |
| 12.03.2025 | 15,99 | 16,06 | 15,58 | 15,76 | -0,98% | 16.344,00 |
| 11.03.2025 | 15,61 | 16,04 | 15,50 | 15,92 | 3,93% | 28.852,00 |
| 10.03.2025 | 16,16 | 16,19 | 14,90 | 15,31 | -6,19% | 52.910,00 |
| 07.03.2025 | 16,68 | 16,85 | 16,08 | 16,32 | 0,63% | 24.908,00 |
| 06.03.2025 | 16,63 | 16,99 | 16,06 | 16,22 | -0,32% | 51.017,00 |
| 05.03.2025 | 15,57 | 16,43 | 15,50 | 16,27 | 6,95% | 33.845,00 |
| 04.03.2025 | 15,65 | 15,79 | 14,80 | 15,22 | -0,74% | 70.370,00 |
| 03.03.2025 | 16,08 | 16,24 | 15,30 | 15,33 | -4,18% | 56.239,00 |
| 28.02.2025 | 15,81 | 16,00 | 15,61 | 16,00 | -3,03% | 48.919,00 |
| 27.02.2025 | 16,77 | 16,96 | 16,28 | 16,50 | -1,45% | 59.164,00 |
| 26.02.2025 | 16,88 | 17,08 | 16,40 | 16,74 | 6,15% | 79.911,00 |
| 25.02.2025 | 15,94 | 16,27 | 15,59 | 15,77 | 1,76% | 100.176,00 |
| 24.02.2025 | 16,89 | 16,90 | 15,36 | 15,50 | -7,75% | 183.371,00 |
| 21.02.2025 | 16,81 | 17,50 | 16,79 | 16,80 | 4,97% | 201.244,00 |
| 20.02.2025 | 15,06 | 17,14 | 14,85 | 16,00 | 5,10% | 230.030,00 |
| 19.02.2025 | 15,37 | 15,41 | 15,03 | 15,23 | -0,01% | 34.693,00 |
| 18.02.2025 | 15,31 | 15,60 | 15,10 | 15,23 | 0,21% | 129.001,00 |
| 17.02.2025 | 15,02 | 15,20 | 14,91 | 15,20 | 2,25% | 107.476,00 |
| 14.02.2025 | 15,05 | 15,34 | 14,33 | 14,86 | 4,03% | 136.331,00 |
| 13.02.2025 | 14,70 | 14,74 | 13,96 | 14,29 | 0,35% | 73.826,00 |
| 12.02.2025 | 13,97 | 14,48 | 13,80 | 14,24 | 5,45% | 174.545,00 |
| 11.02.2025 | 13,37 | 13,97 | 12,94 | 13,50 | -0,72% | 99.173,00 |
| 10.02.2025 | 13,03 | 13,60 | 13,00 | 13,60 | 9,89% | 79.589,00 |
| 07.02.2025 | 12,30 | 12,90 | 12,20 | 12,38 | 2,62% | 89.062,00 |
| 06.02.2025 | 12,07 | 12,28 | 12,00 | 12,06 | -0,33% | 12.231,00 |
| 05.02.2025 | 12,12 | 12,12 | 11,84 | 12,10 | -2,40% | 15.285,00 |
| 04.02.2025 | 11,96 | 12,50 | 11,96 | 12,40 | 2,18% | 19.697,00 |
| 03.02.2025 | 11,80 | 12,31 | 11,69 | 12,13 | 1,68% | 42.923,00 |
| 31.01.2025 | 12,31 | 12,36 | 11,79 | 11,93 | -2,58% | 52.406,00 |
| 30.01.2025 | 11,90 | 12,48 | 11,58 | 12,25 | 5,49% | 57.409,00 |
| 29.01.2025 | 11,50 | 12,20 | 11,50 | 11,61 | 0,97% | 102.133,00 |
| 28.01.2025 | 10,93 | 11,50 | 10,76 | 11,50 | 5,72% | 19.577,00 |
| 27.01.2025 | 10,61 | 10,94 | 10,50 | 10,88 | 2,45% | 22.974,00 |
| 24.01.2025 | 10,49 | 10,62 | 10,29 | 10,62 | 4,06% | 6.881,00 |
| 23.01.2025 | 10,28 | 10,35 | 10,09 | 10,20 | -0,45% | 9.999,00 |
| 22.01.2025 | 10,19 | 10,25 | 10,03 | 10,25 | 0,31% | 10.328,00 |
| 21.01.2025 | 10,60 | 10,60 | 10,20 | 10,22 | -3,59% | 7.973,00 |
| 20.01.2025 | 10,50 | 10,62 | 10,39 | 10,60 | 3,54% | 55.969,00 |
| 17.01.2025 | 9,93 | 10,38 | 9,93 | 10,24 | 1,79% | 43.677,00 |
| 16.01.2025 | 10,00 | 10,10 | 9,91 | 10,06 | -0,71% | 9.861,00 |
| 15.01.2025 | 10,04 | 10,23 | 9,84 | 10,13 | 1,85% | 21.860,00 |
| 14.01.2025 | 10,09 | 10,10 | 9,85 | 9,94 | 1,08% | 6.434,00 |
| 13.01.2025 | 9,91 | 9,91 | 9,71 | 9,84 | -0,29% | 17.397,00 |
| 10.01.2025 | 10,06 | 10,08 | 9,70 | 9,87 | -1,55% | 21.047,00 |
| 09.01.2025 | 10,20 | 10,20 | 10,00 | 10,02 | -0,58% | 5.291,00 |
| 08.01.2025 | 10,16 | 10,16 | 9,96 | 10,08 | -1,54% | 11.273,00 |
| 07.01.2025 | 10,11 | 10,24 | 10,01 | 10,24 | -0,60% | 5.823,00 |
| 06.01.2025 | 10,32 | 10,61 | 10,14 | 10,30 | -1,15% | 10.627,00 |
| 03.01.2025 | 10,42 | 10,42 | 10,27 | 10,42 | 1,78% | 8.547,00 |
| 02.01.2025 | 10,10 | 10,37 | 10,07 | 10,24 | 2,03% | 46.766,00 |
| 30.12.2024 | 10,20 | 10,38 | 10,03 | 10,03 | -2,28% | 35.390,00 |
| 27.12.2024 | 10,30 | 10,30 | 9,91 | 10,27 | 1,66% | 70.882,00 |
| 23.12.2024 | 10,00 | 10,19 | 9,88 | 10,10 | 1,73% | 45.395,00 |
| 20.12.2024 | 10,00 | 10,05 | 9,78 | 9,93 | -2,19% | 32.921,00 |
| 19.12.2024 | 10,41 | 10,41 | 10,05 | 10,15 | -1,32% | 46.708,00 |
| 18.12.2024 | 10,40 | 10,49 | 10,20 | 10,29 | -2,00% | 7.915,00 |
| 17.12.2024 | 10,31 | 10,50 | 10,13 | 10,50 | 2,38% | 24.063,00 |
| 16.12.2024 | 10,36 | 10,42 | 10,20 | 10,25 | -2,01% | 8.729,00 |
| 13.12.2024 | 10,73 | 10,73 | 10,39 | 10,46 | -2,99% | 13.486,00 |
| 12.12.2024 | 10,80 | 10,83 | 10,56 | 10,78 | 2,16% | 10.509,00 |
| 11.12.2024 | 10,68 | 10,74 | 10,48 | 10,56 | -1,27% | 12.838,00 |