11,398€
-1,73%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd.
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 14,89 | 14,89 | 13,65 | 13,89 | -8,58% | 129.127,00 |
| 14.05.2025 | 14,84 | 15,19 | 14,74 | 15,19 | 2,68% | 20.040,00 |
| 13.05.2025 | 14,77 | 15,05 | 14,55 | 14,80 | -2,57% | 24.699,00 |
| 12.05.2025 | 14,58 | 15,45 | 14,47 | 15,19 | 8,10% | 97.887,00 |
| 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 |