11,150€
-1,41%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd.
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 11,08 | 11,23 | 11,07 | 11,14 | -1,50% | 2.065,00 |
| 22.10.2026 | 11,08 | 11,54 | 10,96 | 11,31 | -2,79% | 6.238,00 |
| 21.10.2026 | 11,89 | 11,97 | 11,54 | 11,64 | -3,80% | 2.075,00 |
| 20.10.2026 | 11,94 | 12,15 | 11,83 | 12,10 | 0,04% | 2.500,00 |
| 19.10.2026 | 12,13 | 12,29 | 12,08 | 12,09 | -0,04% | 1.700,00 |
| 16.10.2026 | 12,53 | 12,54 | 12,08 | 12,10 | -1,75% | 320,00 |
| 15.10.2026 | 11,98 | 12,38 | 11,98 | 12,31 | -1,87% | 600,00 |
| 14.10.2026 | 12,65 | 12,87 | 12,36 | 12,55 | 1,37% | 2.630,00 |
| 13.10.2026 | 12,14 | 12,49 | 12,14 | 12,38 | 0,57% | 457,00 |
| 12.10.2026 | 12,28 | 12,39 | 12,26 | 12,31 | -0,53% | 467,00 |
| 09.10.2026 | 12,06 | 12,41 | 12,02 | 12,37 | 5,10% | 5.958,00 |
| 08.10.2026 | 11,97 | 12,21 | 11,68 | 11,77 | -1,01% | 798,00 |
| 07.10.2026 | 11,90 | 12,01 | 11,88 | 11,89 | -1,98% | 4.000,00 |
| 06.10.2026 | 12,29 | 12,33 | 12,10 | 12,13 | -2,06% | 1.009,00 |
| 05.10.2026 | 11,98 | 12,41 | 11,94 | 12,39 | 5,27% | 755,00 |
| 02.10.2026 | 11,79 | 11,86 | 11,68 | 11,77 | -1,63% | 3.001,00 |
| 01.10.2026 | 11,87 | 12,14 | 11,87 | 11,96 | 0,25% | 7.000,00 |
| 30.09.2026 | 11,97 | 12,01 | 11,87 | 11,93 | 0,55% | 8.200,00 |
| 29.09.2026 | 11,85 | 12,02 | 11,83 | 11,87 | -1,54% | - |
| 28.09.2026 | 11,96 | 12,13 | 11,94 | 12,05 | -0,66% | 1.302,00 |
| 25.09.2026 | 12,05 | 12,19 | 12,03 | 12,13 | -0,16% | 2.000,00 |
| 24.09.2026 | 12,34 | 12,44 | 12,11 | 12,15 | -0,78% | 4.090,00 |
| 23.09.2026 | 12,42 | 12,43 | 12,18 | 12,25 | -4,07% | 3.225,00 |
| 22.09.2026 | 12,85 | 13,15 | 12,68 | 12,77 | 1,55% | 3.630,00 |
| 21.09.2026 | 12,33 | 12,57 | 12,30 | 12,57 | 2,03% | 4.116,00 |
| 18.09.2026 | 12,10 | 12,38 | 12,04 | 12,32 | 4,63% | 820,00 |
| 17.09.2026 | 11,70 | 11,79 | 11,61 | 11,78 | 0,77% | 33,00 |
| 16.09.2026 | 11,77 | 11,80 | 11,62 | 11,69 | -1,48% | 182,00 |
| 15.09.2026 | 11,94 | 12,01 | 11,80 | 11,86 | -0,59% | 1.575,00 |
| 14.09.2026 | 11,75 | 11,94 | 11,68 | 11,93 | 0,55% | 300,00 |
| 11.09.2026 | 11,71 | 11,96 | 11,68 | 11,87 | 1,54% | 960,00 |
| 10.09.2026 | 11,62 | 11,79 | 11,60 | 11,69 | -1,06% | 640,00 |
| 09.09.2026 | 12,09 | 12,10 | 11,77 | 11,81 | -2,60% | 1.360,00 |
| 08.09.2026 | 11,97 | 12,25 | 11,94 | 12,13 | -0,57% | - |
| 07.09.2026 | 12,09 | 12,27 | 12,03 | 12,20 | 0,37% | 876,00 |
| 04.09.2026 | 12,15 | 12,20 | 12,03 | 12,15 | 1,12% | - |
| 03.09.2026 | 11,94 | 12,03 | 11,71 | 12,02 | -0,83% | 4.850,00 |
| 02.09.2026 | 11,95 | 12,18 | 11,94 | 12,12 | -0,45% | 5.000,00 |
| 01.09.2026 | 12,10 | 12,26 | 12,04 | 12,17 | -2,09% | 400,00 |
| 31.08.2026 | 12,49 | 12,63 | 12,38 | 12,43 | -2,78% | 460,00 |
| 28.08.2026 | 12,58 | 12,86 | 12,45 | 12,79 | 2,65% | 1.914,00 |
| 27.08.2026 | 12,73 | 12,85 | 12,42 | 12,46 | -3,22% | 1.300,00 |
| 26.08.2026 | 12,67 | 13,03 | 12,34 | 12,87 | 0,86% | 820,00 |
| 25.08.2026 | 12,41 | 12,80 | 12,39 | 12,76 | 0,04% | 6.802,00 |
| 24.08.2026 | 12,17 | 12,89 | 12,17 | 12,76 | -0,82% | 10.740,00 |
| 21.08.2026 | 13,38 | 13,52 | 12,85 | 12,86 | -5,37% | 101,00 |
| 20.08.2026 | 13,89 | 14,10 | 12,96 | 13,59 | -1,31% | 2.952,00 |
| 19.08.2026 | 13,77 | 13,88 | 13,60 | 13,77 | -0,65% | 5.250,00 |
| 18.08.2026 | 13,67 | 14,13 | 13,60 | 13,86 | 2,97% | 139,00 |
| 17.08.2026 | 13,43 | 13,61 | 13,32 | 13,46 | 0,86% | 1.479,00 |
| 14.08.2026 | 13,16 | 13,47 | 13,13 | 13,35 | 0,53% | 353,00 |
| 13.08.2026 | 13,65 | 13,69 | 13,27 | 13,28 | -2,07% | 110,00 |
| 12.08.2026 | 13,50 | 13,62 | 13,40 | 13,56 | -2,09% | 557,00 |
| 11.08.2026 | 14,02 | 14,04 | 13,75 | 13,85 | -2,50% | 650,00 |
| 10.08.2026 | 13,92 | 14,32 | 13,88 | 14,20 | 2,79% | 2.000,00 |
| 07.08.2026 | 13,68 | 13,88 | 13,63 | 13,82 | 0,69% | 1.690,00 |
| 06.08.2026 | 13,68 | 13,79 | 13,64 | 13,72 | -1,68% | 67,00 |
| 05.08.2026 | 14,16 | 14,23 | 13,86 | 13,96 | -0,18% | 2.522,00 |
| 04.08.2026 | 13,97 | 14,04 | 13,66 | 13,98 | 1,16% | 7.815,00 |
| 03.08.2026 | 13,85 | 13,99 | 13,68 | 13,82 | 5,78% | 3.807,00 |
| 31.07.2026 | 13,21 | 13,21 | 12,85 | 13,07 | 3,77% | 2.000,00 |
| 30.07.2026 | 12,38 | 12,61 | 12,31 | 12,59 | -0,28% | 43,00 |
| 29.07.2026 | 12,69 | 12,84 | 12,50 | 12,63 | -0,39% | 65,00 |
| 28.07.2026 | 12,54 | 12,71 | 12,20 | 12,68 | 0,84% | 1.608,00 |
| 27.07.2026 | 12,40 | 12,63 | 12,35 | 12,57 | 2,03% | 428,00 |
| 24.07.2026 | 12,24 | 12,41 | 12,13 | 12,32 | -0,92% | 5.269,00 |
| 23.07.2026 | 12,76 | 12,85 | 12,44 | 12,44 | -2,66% | 2.787,00 |
| 22.07.2026 | 12,83 | 12,85 | 12,60 | 12,78 | -1,35% | 1.050,00 |
| 21.07.2026 | 13,22 | 13,22 | 12,86 | 12,95 | -2,63% | 2.246,00 |
| 20.07.2026 | 13,25 | 13,43 | 12,89 | 13,30 | 5,60% | 6.503,00 |
| 17.07.2026 | 12,52 | 12,62 | 12,36 | 12,60 | -3,23% | 3.100,00 |
| 16.07.2026 | 13,18 | 13,27 | 12,89 | 13,02 | -0,46% | 1.121,00 |
| 15.07.2026 | 12,66 | 13,24 | 12,59 | 13,08 | 6,39% | 7.800,00 |
| 14.07.2026 | 12,28 | 12,60 | 12,18 | 12,29 | -0,57% | 2.650,00 |
| 13.07.2026 | 12,40 | 12,61 | 12,27 | 12,36 | -0,04% | 5.121,00 |
| 10.07.2026 | 12,43 | 12,44 | 12,26 | 12,37 | 1,19% | 7.000,00 |
| 09.07.2026 | 12,17 | 12,31 | 11,94 | 12,22 | 1,75% | 3.676,00 |
| 08.07.2026 | 11,66 | 12,17 | 11,45 | 12,01 | 12,35% | 3.745,00 |
| 07.07.2026 | 10,79 | 10,80 | 10,63 | 10,69 | 0,80% | 2.348,00 |
| 06.07.2026 | 10,66 | 10,81 | 10,58 | 10,61 | -0,52% | 2.300,00 |
| 03.07.2026 | 10,53 | 10,71 | 10,44 | 10,66 | 0,47% | 897,00 |
| 02.07.2026 | 10,63 | 10,69 | 10,47 | 10,61 | -0,33% | 4.909,00 |
| 01.07.2026 | 10,51 | 10,71 | 10,51 | 10,65 | 0,76% | 745,00 |
| 30.06.2026 | 10,23 | 10,63 | 10,23 | 10,57 | 0,96% | 2.910,00 |
| 29.06.2026 | 10,55 | 10,65 | 10,40 | 10,47 | -1,13% | 11.486,00 |
| 26.06.2026 | 10,09 | 10,61 | 9,95 | 10,59 | -1,35% | 15.944,00 |
| 25.06.2026 | 10,70 | 10,75 | 10,56 | 10,73 | -2,98% | 6.395,00 |
| 24.06.2026 | 11,06 | 11,38 | 11,03 | 11,06 | -0,36% | 3.569,00 |
| 23.06.2026 | 11,10 | 11,18 | 11,04 | 11,10 | -3,35% | 500,00 |
| 22.06.2026 | 11,36 | 11,64 | 11,32 | 11,49 | -1,29% | 795,00 |
| 19.06.2026 | 11,70 | 11,75 | 11,60 | 11,64 | 0,43% | 1.914,00 |
| 18.06.2026 | 11,43 | 11,73 | 11,35 | 11,59 | -0,94% | 13.713,00 |
| 17.06.2026 | 11,75 | 11,93 | 11,69 | 11,70 | -1,43% | 1.140,00 |
| 16.06.2026 | 11,85 | 11,91 | 11,76 | 11,87 | -2,02% | 7.457,00 |
| 15.06.2026 | 12,02 | 12,24 | 11,90 | 12,11 | -0,45% | 1.710,00 |
| 12.06.2026 | 12,20 | 12,21 | 11,99 | 12,17 | 0,83% | - |
| 11.06.2026 | 11,90 | 12,10 | 11,75 | 12,07 | -4,55% | 602,00 |
| 10.06.2026 | 12,33 | 12,77 | 12,28 | 12,64 | -2,69% | 8.121,00 |
| 09.06.2026 | 13,07 | 13,15 | 12,98 | 12,99 | 0,04% | 1.100,00 |
| 08.06.2026 | 13,13 | 13,23 | 12,97 | 12,99 | -0,76% | 759,00 |