12,100€
-0,33%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd.
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 11,93 | 11,93 | 11,71 | 11,75 | -3,21% | 8.898,00 |
| 02.09.2026 | 11,99 | 12,19 | 11,99 | 12,14 | -1,54% | 8.738,00 |
| 01.09.2026 | 12,15 | 12,33 | 12,02 | 12,33 | -1,28% | 20.346,00 |
| 31.08.2026 | 12,43 | 12,73 | 12,37 | 12,49 | -2,19% | 18.193,00 |
| 28.08.2026 | 12,55 | 12,99 | 12,41 | 12,77 | 2,24% | 13.990,00 |
| 27.08.2026 | 12,79 | 12,79 | 12,41 | 12,49 | -3,25% | 18.209,00 |
| 26.08.2026 | 12,73 | 13,05 | 12,63 | 12,91 | 1,02% | 21.782,00 |
| 25.08.2026 | 12,49 | 12,86 | 12,39 | 12,78 | -0,47% | 28.860,00 |
| 24.08.2026 | 12,36 | 12,97 | 12,16 | 12,84 | -1,08% | 85.868,00 |
| 21.08.2026 | 13,41 | 13,54 | 12,86 | 12,98 | -5,26% | 48.963,00 |
| 20.08.2026 | 13,98 | 14,02 | 12,83 | 13,70 | -0,29% | 66.942,00 |
| 19.08.2026 | 13,80 | 13,94 | 13,59 | 13,74 | 1,03% | 62.871,00 |
| 18.08.2026 | 13,71 | 14,10 | 13,51 | 13,60 | 1,87% | 28.743,00 |
| 17.08.2026 | 13,60 | 13,61 | 13,30 | 13,35 | -0,37% | 26.152,00 |
| 14.08.2026 | 13,08 | 13,45 | 13,08 | 13,40 | 3,16% | 8.473,00 |
| 13.08.2026 | 13,59 | 13,59 | 12,99 | 12,99 | -3,49% | 19.536,00 |
| 12.08.2026 | 13,47 | 13,63 | 13,44 | 13,46 | -3,17% | 29.243,00 |
| 11.08.2026 | 14,12 | 14,12 | 13,80 | 13,90 | -1,21% | 25.277,00 |
| 10.08.2026 | 13,98 | 14,19 | 13,87 | 14,07 | 0,14% | 17.330,00 |
| 07.08.2026 | 13,63 | 14,05 | 13,63 | 14,05 | 1,89% | 15.734,00 |
| 06.08.2026 | 13,73 | 13,89 | 13,63 | 13,79 | -0,43% | 10.675,00 |
| 05.08.2026 | 14,17 | 14,29 | 13,74 | 13,85 | -0,29% | 24.796,00 |
| 04.08.2026 | 14,00 | 14,06 | 13,61 | 13,89 | -0,29% | 64.785,00 |
| 03.08.2026 | 13,73 | 13,97 | 13,66 | 13,93 | 5,61% | 51.698,00 |
| 31.07.2026 | 13,04 | 13,19 | 12,81 | 13,19 | 4,35% | 41.963,00 |
| 30.07.2026 | 12,43 | 12,71 | 12,32 | 12,64 | -1,63% | 23.840,00 |
| 29.07.2026 | 12,68 | 12,85 | 12,45 | 12,85 | 1,18% | 17.056,00 |
| 28.07.2026 | 12,57 | 12,84 | 12,24 | 12,70 | 0,32% | 51.997,00 |
| 27.07.2026 | 12,43 | 12,66 | 12,33 | 12,66 | 1,93% | 11.167,00 |
| 24.07.2026 | 12,27 | 12,60 | 12,14 | 12,42 | -1,19% | 34.124,00 |
| 23.07.2026 | 12,72 | 12,93 | 12,43 | 12,57 | -2,10% | 13.366,00 |
| 22.07.2026 | 12,80 | 12,88 | 12,62 | 12,84 | -1,83% | 11.889,00 |
| 21.07.2026 | 13,18 | 13,23 | 12,91 | 13,08 | -0,91% | 24.859,00 |
| 20.07.2026 | 13,22 | 13,50 | 12,89 | 13,20 | 4,35% | 61.558,00 |
| 17.07.2026 | 12,38 | 12,65 | 12,34 | 12,65 | -2,84% | 97.249,00 |
| 16.07.2026 | 13,23 | 13,23 | 12,92 | 13,02 | 0,93% | 23.680,00 |
| 15.07.2026 | 12,57 | 13,25 | 12,57 | 12,90 | 3,95% | 37.077,00 |
| 14.07.2026 | 12,45 | 12,55 | 12,20 | 12,41 | 1,06% | 24.121,00 |
| 13.07.2026 | 12,47 | 12,60 | 12,20 | 12,28 | -0,97% | 33.167,00 |
| 10.07.2026 | 12,42 | 12,54 | 12,21 | 12,40 | 1,22% | 40.438,00 |
| 09.07.2026 | 12,13 | 12,54 | 11,91 | 12,25 | 0,91% | 35.398,00 |
| 08.07.2026 | 11,88 | 12,21 | 11,31 | 12,14 | 11,58% | 73.041,00 |
| 07.07.2026 | 10,81 | 10,88 | 10,61 | 10,88 | 0,00% | 16.405,00 |
| 06.07.2026 | 10,70 | 10,94 | 10,56 | 10,88 | 1,21% | 41.304,00 |
| 03.07.2026 | 10,53 | 10,75 | 10,41 | 10,75 | 1,80% | 24.192,00 |
| 02.07.2026 | 10,67 | 10,75 | 10,45 | 10,56 | -2,67% | 61.130,00 |
| 01.07.2026 | 10,62 | 11,28 | 10,47 | 10,85 | 1,12% | 55.036,00 |
| 30.06.2026 | 10,44 | 10,73 | 10,36 | 10,73 | 1,61% | 28.745,00 |
| 29.06.2026 | 10,50 | 10,64 | 10,41 | 10,56 | 1,25% | 33.294,00 |
| 26.06.2026 | 10,14 | 10,63 | 9,93 | 10,43 | 0,29% | 70.209,00 |
| 25.06.2026 | 10,63 | 10,87 | 10,35 | 10,40 | -6,05% | 106.090,00 |
| 24.06.2026 | 11,29 | 11,30 | 11,00 | 11,07 | -2,72% | 37.527,00 |
| 23.06.2026 | 11,17 | 11,53 | 11,06 | 11,38 | -1,30% | 44.607,00 |
| 22.06.2026 | 11,44 | 11,58 | 11,36 | 11,53 | -1,45% | 17.249,00 |
| 19.06.2026 | 11,88 | 12,05 | 11,51 | 11,70 | -0,85% | 20.727,00 |
| 18.06.2026 | 11,49 | 11,80 | 11,36 | 11,80 | -0,67% | 37.156,00 |
| 17.06.2026 | 11,80 | 11,97 | 11,69 | 11,88 | -0,50% | 59.734,00 |
| 16.06.2026 | 11,88 | 11,97 | 11,69 | 11,94 | -0,58% | 31.139,00 |
| 15.06.2026 | 12,05 | 12,29 | 11,96 | 12,01 | -1,48% | 29.823,00 |
| 12.06.2026 | 12,24 | 12,24 | 12,01 | 12,19 | 0,74% | 28.644,00 |
| 11.06.2026 | 12,03 | 12,11 | 11,79 | 12,10 | -5,02% | 63.508,00 |
| 10.06.2026 | 12,40 | 12,86 | 12,37 | 12,74 | -2,00% | 24.546,00 |
| 09.06.2026 | 13,13 | 13,26 | 12,75 | 13,00 | -0,76% | 24.074,00 |
| 08.06.2026 | 13,13 | 13,21 | 13,01 | 13,10 | -0,23% | 19.479,00 |
| 05.06.2026 | 13,60 | 13,60 | 13,10 | 13,13 | -3,31% | 23.747,00 |
| 04.06.2026 | 13,58 | 13,76 | 13,45 | 13,58 | -0,51% | 13.399,00 |
| 03.06.2026 | 14,08 | 14,08 | 13,55 | 13,65 | -5,21% | 34.890,00 |
| 02.06.2026 | 14,32 | 14,40 | 14,09 | 14,40 | 5,88% | 37.520,00 |
| 01.06.2026 | 13,41 | 13,61 | 13,32 | 13,60 | 0,67% | 16.090,00 |
| 29.05.2026 | 13,39 | 13,51 | 13,29 | 13,51 | 1,12% | 12.365,00 |
| 28.05.2026 | 13,38 | 13,55 | 13,16 | 13,36 | -1,76% | 53.747,00 |
| 27.05.2026 | 13,65 | 13,84 | 13,52 | 13,60 | -1,52% | 20.619,00 |
| 26.05.2026 | 14,01 | 14,19 | 13,81 | 13,81 | -2,61% | 14.242,00 |
| 25.05.2026 | 14,16 | 14,20 | 13,82 | 14,18 | 1,21% | 8.427,00 |
| 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 |