14,035€
-1,09%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd.
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 14,05 | 14,15 | 13,53 | 14,01 | -1,27% | 39.333,00 |
| 21.05.2026 | 14,08 | 14,19 | 13,82 | 14,19 | -2,74% | 32.249,00 |
| 20.05.2026 | 14,55 | 14,70 | 14,33 | 14,59 | 0,00% | 11.549,00 |
| 19.05.2026 | 14,68 | 14,74 | 14,51 | 14,59 | 1,53% | 20.353,00 |
| 18.05.2026 | 14,44 | 14,51 | 14,23 | 14,37 | 1,05% | 16.634,00 |
| 15.05.2026 | 14,63 | 14,63 | 14,21 | 14,22 | -7,42% | 35.730,00 |
| 14.05.2026 | 15,32 | 15,46 | 14,85 | 15,36 | -0,19% | 18.485,00 |
| 13.05.2026 | 14,43 | 15,65 | 13,80 | 15,39 | 6,28% | 57.810,00 |
| 12.05.2026 | 14,52 | 14,80 | 14,27 | 14,48 | -1,09% | 33.991,00 |
| 11.05.2026 | 14,58 | 14,68 | 14,47 | 14,64 | -1,81% | 23.776,00 |
| 08.05.2026 | 15,17 | 15,22 | 14,88 | 14,91 | -2,80% | 11.019,00 |
| 07.05.2026 | 15,11 | 15,40 | 15,03 | 15,34 | 1,79% | 19.681,00 |
| 06.05.2026 | 14,64 | 15,18 | 14,53 | 15,07 | 7,11% | 21.887,00 |
| 05.05.2026 | 14,35 | 14,39 | 14,05 | 14,07 | -2,90% | 10.663,00 |
| 04.05.2026 | 14,35 | 14,49 | 14,21 | 14,49 | 2,77% | 15.270,00 |
| 30.04.2026 | 13,85 | 14,15 | 13,77 | 14,10 | 1,15% | 12.087,00 |
| 29.04.2026 | 14,08 | 14,23 | 13,91 | 13,94 | -0,43% | 11.315,00 |
| 28.04.2026 | 13,92 | 14,00 | 13,76 | 14,00 | -1,89% | 11.140,00 |
| 27.04.2026 | 14,33 | 14,33 | 14,06 | 14,27 | -1,65% | 11.241,00 |
| 24.04.2026 | 14,29 | 14,51 | 14,16 | 14,51 | 3,64% | 10.850,00 |
| 23.04.2026 | 14,23 | 14,34 | 14,00 | 14,00 | -2,78% | 15.564,00 |
| 22.04.2026 | 14,31 | 14,71 | 14,23 | 14,40 | -1,37% | 7.457,00 |
| 21.04.2026 | 14,71 | 14,89 | 14,42 | 14,60 | -1,95% | 8.018,00 |
| 20.04.2026 | 14,70 | 14,94 | 14,70 | 14,89 | 0,13% | 14.776,00 |
| 17.04.2026 | 14,88 | 15,25 | 14,72 | 14,87 | -0,40% | 28.079,00 |
| 16.04.2026 | 14,63 | 14,93 | 14,50 | 14,93 | 5,14% | 29.024,00 |
| 15.04.2026 | 14,01 | 14,20 | 13,86 | 14,20 | 0,71% | 24.713,00 |
| 14.04.2026 | 13,50 | 14,15 | 13,45 | 14,10 | 2,84% | 16.564,00 |
| 13.04.2026 | 13,56 | 13,71 | 13,32 | 13,71 | -0,07% | 21.975,00 |
| 10.04.2026 | 13,80 | 13,84 | 13,63 | 13,72 | 0,29% | 15.291,00 |
| 09.04.2026 | 13,53 | 13,68 | 13,30 | 13,68 | -1,08% | 13.453,00 |
| 08.04.2026 | 13,69 | 13,91 | 13,35 | 13,83 | 7,38% | 33.719,00 |
| 07.04.2026 | 13,15 | 13,29 | 12,76 | 12,88 | -2,07% | 22.699,00 |
| 02.04.2026 | 13,08 | 13,30 | 13,00 | 13,15 | -2,69% | 20.721,00 |
| 01.04.2026 | 13,50 | 13,69 | 13,37 | 13,52 | -1,27% | 11.222,00 |
| 31.03.2026 | 13,11 | 13,69 | 13,10 | 13,69 | 4,36% | 21.310,00 |
| 30.03.2026 | 13,35 | 13,50 | 13,10 | 13,12 | -1,74% | 22.700,00 |
| 27.03.2026 | 13,51 | 13,64 | 13,25 | 13,35 | -1,10% | 12.207,00 |
| 26.03.2026 | 13,75 | 13,75 | 13,45 | 13,50 | -3,72% | 21.171,00 |
| 25.03.2026 | 14,00 | 14,27 | 13,90 | 14,02 | 3,87% | 19.136,00 |
| 24.03.2026 | 13,60 | 13,60 | 13,20 | 13,50 | -1,40% | 7.278,00 |
| 23.03.2026 | 13,08 | 13,69 | 13,02 | 13,69 | 4,60% | 25.544,00 |
| 20.03.2026 | 13,60 | 13,73 | 13,08 | 13,09 | -2,47% | 26.805,00 |
| 19.03.2026 | 14,82 | 14,82 | 13,16 | 13,42 | -6,81% | 128.238,00 |
| 18.03.2026 | 15,23 | 15,39 | 14,40 | 14,40 | -3,64% | 31.951,00 |
| 17.03.2026 | 15,13 | 15,14 | 14,72 | 14,94 | -0,81% | 6.812,00 |
| 16.03.2026 | 15,08 | 15,20 | 14,85 | 15,07 | 2,45% | 11.295,00 |
| 13.03.2026 | 14,74 | 14,87 | 14,63 | 14,71 | 0,15% | 12.358,00 |
| 12.03.2026 | 14,54 | 14,80 | 14,40 | 14,68 | -0,39% | 9.079,00 |
| 11.03.2026 | 14,70 | 14,86 | 14,60 | 14,74 | -0,98% | 26.303,00 |
| 10.03.2026 | 14,66 | 14,98 | 14,55 | 14,89 | 3,84% | 19.644,00 |
| 09.03.2026 | 14,08 | 14,34 | 13,92 | 14,34 | 2,02% | 14.588,00 |
| 06.03.2026 | 14,33 | 14,58 | 13,90 | 14,05 | 1,11% | 25.405,00 |
| 05.03.2026 | 13,94 | 14,23 | 13,80 | 13,90 | -2,26% | 50.198,00 |
| 04.03.2026 | 14,37 | 14,61 | 14,20 | 14,22 | -1,85% | 32.862,00 |
| 03.03.2026 | 14,99 | 14,99 | 14,35 | 14,49 | -3,98% | 46.309,00 |
| 02.03.2026 | 14,86 | 15,30 | 14,70 | 15,09 | 0,24% | 48.017,00 |
| 27.02.2026 | 15,72 | 15,72 | 15,05 | 15,05 | -4,69% | 36.302,00 |
| 26.02.2026 | 15,66 | 15,80 | 15,50 | 15,79 | -1,67% | 25.115,00 |
| 25.02.2026 | 16,04 | 16,30 | 15,94 | 16,06 | -0,25% | 18.759,00 |
| 24.02.2026 | 16,00 | 16,22 | 16,00 | 16,10 | 0,64% | 11.708,00 |
| 23.02.2026 | 16,44 | 16,61 | 16,00 | 16,00 | -1,23% | 16.643,00 |
| 20.02.2026 | 16,25 | 16,40 | 15,90 | 16,20 | -1,00% | 85.961,00 |
| 19.02.2026 | 16,52 | 16,66 | 16,16 | 16,36 | -2,01% | 16.330,00 |
| 18.02.2026 | 16,30 | 16,70 | 16,30 | 16,70 | 1,82% | 17.143,00 |
| 17.02.2026 | 16,69 | 16,69 | 16,29 | 16,40 | -1,69% | 12.106,00 |
| 16.02.2026 | 16,59 | 16,69 | 16,50 | 16,68 | 1,30% | 33.622,00 |
| 13.02.2026 | 16,68 | 16,82 | 15,81 | 16,47 | -1,94% | 57.670,00 |
| 12.02.2026 | 17,00 | 17,24 | 16,60 | 16,80 | -3,04% | 24.387,00 |
| 11.02.2026 | 17,25 | 17,32 | 17,05 | 17,32 | -0,56% | 20.895,00 |
| 10.02.2026 | 17,17 | 17,68 | 17,06 | 17,42 | 0,42% | 34.587,00 |
| 09.02.2026 | 17,10 | 17,46 | 16,89 | 17,35 | 1,90% | 31.112,00 |
| 06.02.2026 | 16,79 | 17,10 | 16,68 | 17,02 | 2,64% | 15.178,00 |
| 05.02.2026 | 17,09 | 17,30 | 16,49 | 16,59 | 0,13% | 31.323,00 |
| 04.02.2026 | 17,41 | 17,41 | 16,40 | 16,56 | -4,22% | 65.153,00 |
| 03.02.2026 | 17,35 | 17,50 | 16,91 | 17,29 | -2,63% | 39.205,00 |
| 02.02.2026 | 17,35 | 18,01 | 17,34 | 17,76 | 0,07% | 39.492,00 |
| 30.01.2026 | 18,10 | 18,25 | 17,62 | 17,75 | -2,14% | 56.335,00 |
| 29.01.2026 | 18,50 | 18,67 | 17,92 | 18,14 | -1,49% | 86.894,00 |
| 28.01.2026 | 18,41 | 18,65 | 18,30 | 18,41 | 2,44% | 18.606,00 |
| 27.01.2026 | 18,21 | 18,45 | 17,97 | 17,97 | -0,16% | 15.965,00 |
| 26.01.2026 | 17,94 | 18,19 | 17,70 | 18,00 | -1,63% | 26.384,00 |
| 23.01.2026 | 18,36 | 18,70 | 18,30 | 18,30 | -2,86% | 38.559,00 |
| 22.01.2026 | 18,02 | 19,18 | 17,90 | 18,84 | 4,19% | 91.039,00 |
| 21.01.2026 | 17,59 | 18,22 | 17,59 | 18,08 | 5,32% | 28.737,00 |
| 20.01.2026 | 17,50 | 17,62 | 17,17 | 17,17 | -1,57% | 33.034,00 |
| 19.01.2026 | 17,77 | 17,80 | 17,37 | 17,44 | -2,14% | 24.741,00 |
| 16.01.2026 | 18,36 | 18,36 | 17,20 | 17,82 | -3,05% | 42.121,00 |
| 15.01.2026 | 18,02 | 18,65 | 18,00 | 18,38 | -0,09% | 51.223,00 |
| 14.01.2026 | 18,47 | 18,70 | 18,28 | 18,40 | 3,56% | 23.859,00 |
| 13.01.2026 | 17,45 | 18,28 | 17,30 | 17,77 | -1,03% | 38.893,00 |
| 12.01.2026 | 16,88 | 17,95 | 16,86 | 17,95 | 9,01% | 58.029,00 |
| 09.01.2026 | 16,27 | 16,47 | 16,05 | 16,47 | 0,10% | 20.445,00 |
| 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 |