17,267€
0,16%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd.
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 17,22 | 17,29 | 17,05 | 17,17 | -0,40% | 1.539,00 |
| 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 |
| 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 |