11,485€
-1,29%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd.
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 11,36 | 11,56 | 11,32 | 11,49 | -1,29% | 595,00 |
| 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 |
| 05.06.2026 | 13,57 | 13,59 | 13,00 | 13,09 | -3,93% | 95,00 |
| 04.06.2026 | 13,57 | 13,67 | 13,51 | 13,62 | -2,33% | - |
| 03.06.2026 | 13,95 | 14,13 | 13,93 | 13,95 | -2,35% | 100,00 |
| 02.06.2026 | 14,20 | 14,32 | 14,18 | 14,28 | 5,93% | 3.917,00 |
| 01.06.2026 | 13,55 | 13,58 | 13,34 | 13,48 | 1,51% | 6.678,00 |
| 29.05.2026 | 13,45 | 13,50 | 13,26 | 13,28 | -1,48% | 751,00 |
| 28.05.2026 | 13,73 | 13,73 | 13,23 | 13,48 | -1,50% | 2.563,00 |
| 27.05.2026 | 13,60 | 13,70 | 13,55 | 13,69 | -1,79% | 1.275,00 |
| 26.05.2026 | 14,07 | 14,17 | 13,88 | 13,94 | -0,32% | 505,00 |
| 25.05.2026 | 14,01 | 14,04 | 13,96 | 13,98 | 2,04% | - |
| 22.05.2026 | 14,09 | 14,10 | 13,58 | 13,70 | -2,73% | 17.465,00 |
| 21.05.2026 | 14,08 | 14,20 | 13,83 | 14,09 | -2,39% | 2.003,00 |
| 20.05.2026 | 14,65 | 14,68 | 14,33 | 14,43 | -1,23% | 760,00 |
| 19.05.2026 | 14,64 | 14,74 | 14,50 | 14,61 | 1,74% | 787,00 |
| 18.05.2026 | 14,24 | 14,82 | 14,24 | 14,36 | 0,74% | 583,00 |
| 15.05.2026 | 14,63 | 14,69 | 14,24 | 14,26 | -5,66% | 1.728,00 |
| 14.05.2026 | 15,24 | 15,39 | 14,83 | 15,11 | -1,31% | 2.158,00 |
| 13.05.2026 | 14,54 | 15,38 | 13,92 | 15,31 | 5,95% | 5.484,00 |
| 12.05.2026 | 14,56 | 14,70 | 14,25 | 14,45 | -0,99% | 461,00 |
| 11.05.2026 | 14,62 | 14,73 | 14,47 | 14,60 | -4,11% | 376,00 |
| 08.05.2026 | 15,10 | 15,23 | 15,05 | 15,22 | 0,20% | 6.171,00 |
| 07.05.2026 | 15,26 | 15,40 | 15,14 | 15,19 | 1,27% | - |
| 06.05.2026 | 14,83 | 15,09 | 14,55 | 15,00 | 4,49% | 1.942,00 |
| 05.05.2026 | 14,27 | 14,49 | 14,27 | 14,36 | 0,24% | - |
| 04.05.2026 | 14,46 | 14,54 | 14,23 | 14,32 | 2,10% | 306,00 |
| 30.04.2026 | 13,81 | 14,09 | 13,80 | 14,03 | -0,78% | 1.270,00 |
| 29.04.2026 | 14,15 | 14,22 | 14,11 | 14,14 | 1,36% | 98,00 |
| 28.04.2026 | 13,87 | 13,98 | 13,77 | 13,95 | -1,48% | 4.707,00 |
| 27.04.2026 | 14,50 | 14,50 | 14,07 | 14,16 | -1,70% | 1.150,00 |
| 24.04.2026 | 14,44 | 14,46 | 14,29 | 14,40 | 2,86% | - |
| 23.04.2026 | 14,18 | 14,32 | 14,00 | 14,00 | -3,35% | - |
| 22.04.2026 | 14,31 | 14,63 | 14,19 | 14,49 | -0,10% | 2.100,00 |
| 21.04.2026 | 14,66 | 14,84 | 14,50 | 14,50 | -2,42% | 130,00 |
| 20.04.2026 | 14,90 | 14,93 | 14,72 | 14,86 | -0,44% | - |
| 17.04.2026 | 14,73 | 15,16 | 14,72 | 14,93 | 2,75% | 1.933,00 |
| 16.04.2026 | 14,53 | 14,77 | 14,46 | 14,53 | 3,16% | 4.325,00 |
| 15.04.2026 | 13,99 | 14,09 | 13,92 | 14,08 | 0,75% | 3.650,00 |
| 14.04.2026 | 13,47 | 14,05 | 13,39 | 13,98 | 2,87% | 2.170,00 |
| 13.04.2026 | 13,43 | 13,61 | 13,38 | 13,59 | 0,15% | 383,00 |
| 10.04.2026 | 13,87 | 13,88 | 13,55 | 13,57 | -0,29% | 325,00 |
| 09.04.2026 | 13,53 | 13,63 | 13,27 | 13,61 | 0,85% | - |
| 08.04.2026 | 13,95 | 13,98 | 13,36 | 13,49 | 4,78% | 2.788,00 |
| 07.04.2026 | 13,23 | 13,25 | 12,75 | 12,88 | -2,20% | 415,00 |
| 02.04.2026 | 13,09 | 13,23 | 13,00 | 13,17 | -1,10% | 1.610,00 |
| 01.04.2026 | 13,51 | 13,66 | 13,31 | 13,31 | -0,02% | 1.022,00 |
| 31.03.2026 | 13,15 | 13,42 | 13,12 | 13,32 | -0,43% | 3.436,00 |
| 30.03.2026 | 13,32 | 13,45 | 13,26 | 13,37 | 0,58% | 4.051,00 |
| 27.03.2026 | 13,58 | 13,63 | 13,27 | 13,30 | -1,47% | 1.500,00 |
| 26.03.2026 | 13,65 | 13,76 | 13,48 | 13,49 | -3,98% | 710,00 |
| 25.03.2026 | 14,06 | 14,21 | 13,88 | 14,05 | 4,53% | 991,00 |
| 24.03.2026 | 13,38 | 13,59 | 13,37 | 13,44 | -0,97% | 1.202,00 |
| 23.03.2026 | 13,15 | 13,69 | 13,05 | 13,58 | 2,77% | 1.470,00 |
| 20.03.2026 | 13,68 | 13,71 | 13,08 | 13,21 | -1,52% | 380,00 |
| 19.03.2026 | 14,66 | 14,80 | 13,20 | 13,41 | -8,41% | 10.511,00 |
| 18.03.2026 | 15,21 | 15,38 | 14,60 | 14,65 | -1,12% | 605,00 |
| 17.03.2026 | 15,08 | 15,10 | 14,77 | 14,81 | -0,40% | 1.184,00 |
| 16.03.2026 | 14,97 | 15,14 | 14,82 | 14,87 | 0,54% | 762,00 |
| 13.03.2026 | 14,82 | 14,92 | 14,70 | 14,79 | 1,42% | - |
| 12.03.2026 | 14,49 | 14,75 | 14,45 | 14,58 | -0,63% | 411,00 |
| 11.03.2026 | 14,66 | 14,73 | 14,61 | 14,68 | 0,93% | 1.254,00 |
| 10.03.2026 | 14,63 | 14,73 | 14,47 | 14,54 | 2,00% | 2.329,00 |
| 09.03.2026 | 14,14 | 14,29 | 13,91 | 14,26 | 0,20% | 785,00 |
| 06.03.2026 | 14,48 | 14,50 | 13,94 | 14,23 | 1,94% | 14.184,00 |
| 05.03.2026 | 13,89 | 14,16 | 13,80 | 13,96 | -4,37% | 2.598,00 |
| 04.03.2026 | 14,24 | 14,62 | 14,16 | 14,59 | 0,30% | 3.295,00 |
| 03.03.2026 | 15,15 | 15,15 | 14,43 | 14,55 | -4,40% | 2.131,00 |
| 02.03.2026 | 14,96 | 15,26 | 14,75 | 15,22 | 0,42% | 6.545,00 |
| 27.02.2026 | 15,67 | 15,71 | 15,10 | 15,16 | -2,91% | 17.442,00 |
| 26.02.2026 | 16,13 | 16,13 | 15,44 | 15,61 | -3,29% | 1.275,00 |
| 25.02.2026 | 16,07 | 16,28 | 15,99 | 16,14 | -0,09% | 619,00 |
| 24.02.2026 | 15,97 | 16,27 | 15,97 | 16,16 | -0,48% | 9.773,00 |
| 23.02.2026 | 16,51 | 16,57 | 16,17 | 16,23 | 0,39% | 6.167,00 |
| 20.02.2026 | 16,19 | 16,32 | 15,88 | 16,17 | -1,41% | 388,00 |
| 19.02.2026 | 16,54 | 16,59 | 16,28 | 16,40 | -1,05% | 455,00 |
| 18.02.2026 | 16,40 | 16,69 | 16,37 | 16,58 | 0,91% | 1.016,00 |
| 17.02.2026 | 16,63 | 16,65 | 16,28 | 16,43 | -1,37% | 3.745,00 |
| 16.02.2026 | 16,39 | 16,73 | 16,39 | 16,65 | 3,32% | 3.000,00 |
| 13.02.2026 | 16,70 | 16,88 | 15,74 | 16,12 | -3,45% | 1.458,00 |
| 12.02.2026 | 17,30 | 17,30 | 16,60 | 16,70 | -3,64% | 620,00 |
| 11.02.2026 | 17,19 | 17,38 | 17,02 | 17,33 | -1,41% | 1.196,00 |
| 10.02.2026 | 17,27 | 17,60 | 17,02 | 17,57 | 2,80% | 605,00 |
| 09.02.2026 | 17,10 | 17,32 | 16,89 | 17,09 | 0,61% | 700,00 |
| 06.02.2026 | 16,98 | 17,05 | 16,72 | 16,99 | 1,68% | - |
| 05.02.2026 | 16,94 | 17,36 | 16,48 | 16,71 | 0,26% | 2.500,00 |
| 04.02.2026 | 17,30 | 17,54 | 16,46 | 16,67 | -2,29% | 2.939,00 |
| 03.02.2026 | 17,40 | 17,52 | 16,96 | 17,06 | -4,48% | 7.155,00 |
| 02.02.2026 | 17,92 | 17,94 | 17,36 | 17,86 | -0,42% | 326,00 |
| 30.01.2026 | 18,22 | 18,25 | 17,84 | 17,93 | -1,55% | 1.844,00 |
| 29.01.2026 | 18,41 | 18,76 | 17,89 | 18,21 | -0,72% | 2.945,00 |