11,135€
-1,74%
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 | 11,11 | 11,24 | 11,09 | 11,15 | -1,65% | 13.802,00 |
| 22.10.2026 | 10,99 | 11,53 | 10,95 | 11,33 | -2,73% | 19.149,00 |
| 21.10.2026 | 11,91 | 11,92 | 11,57 | 11,65 | -3,31% | 16.433,00 |
| 20.10.2026 | 11,89 | 12,09 | 11,84 | 12,05 | -0,51% | 4.289,00 |
| 19.10.2026 | 12,21 | 12,26 | 12,07 | 12,11 | -0,41% | 3.515,00 |
| 16.10.2026 | 12,46 | 12,47 | 12,01 | 12,16 | -0,98% | 8.038,00 |
| 15.10.2026 | 12,09 | 12,33 | 12,00 | 12,28 | -1,27% | 3.291,00 |
| 14.10.2026 | 12,70 | 12,71 | 12,29 | 12,44 | 0,59% | 4.337,00 |
| 13.10.2026 | 12,24 | 12,41 | 12,12 | 12,37 | -0,16% | 2.000,00 |
| 12.10.2026 | 12,35 | 12,39 | 12,23 | 12,39 | 0,79% | 7.650,00 |
| 09.10.2026 | 12,12 | 12,39 | 12,08 | 12,29 | 4,40% | 6.315,00 |
| 08.10.2026 | 11,98 | 12,11 | 11,71 | 11,77 | -1,61% | 5.785,00 |
| 07.10.2026 | 11,95 | 12,06 | 11,90 | 11,96 | -1,30% | 5.029,00 |
| 06.10.2026 | 12,28 | 12,34 | 11,98 | 12,12 | -1,78% | 4.862,00 |
| 05.10.2026 | 12,04 | 12,39 | 11,94 | 12,34 | 4,83% | 6.261,00 |
| 02.10.2026 | 11,79 | 11,85 | 11,73 | 11,77 | -1,59% | 4.152,00 |
| 01.10.2026 | 12,01 | 12,17 | 11,91 | 11,96 | 0,36% | 5.669,00 |
| 30.09.2026 | 11,97 | 12,07 | 11,88 | 11,92 | 0,33% | 4.241,00 |
| 29.09.2026 | 11,91 | 12,03 | 11,71 | 11,88 | -0,63% | 5.796,00 |
| 28.09.2026 | 11,99 | 12,11 | 11,96 | 11,96 | -0,74% | 8.192,00 |
| 25.09.2026 | 12,09 | 12,20 | 12,03 | 12,05 | -1,00% | 11.001,00 |
| 24.09.2026 | 12,40 | 12,41 | 12,14 | 12,17 | -0,30% | 4.376,00 |
| 23.09.2026 | 12,35 | 12,38 | 12,19 | 12,20 | -4,11% | 15.207,00 |
| 22.09.2026 | 12,83 | 13,17 | 12,69 | 12,73 | 1,21% | 14.286,00 |
| 21.09.2026 | 12,36 | 12,60 | 12,34 | 12,57 | 1,53% | 7.900,00 |
| 18.09.2026 | 12,19 | 12,39 | 12,07 | 12,39 | 4,68% | 7.490,00 |
| 17.09.2026 | 11,66 | 11,84 | 11,62 | 11,83 | 0,94% | 3.572,00 |
| 16.09.2026 | 11,78 | 11,81 | 11,61 | 11,72 | -1,09% | 9.538,00 |
| 15.09.2026 | 11,88 | 11,91 | 11,74 | 11,85 | 0,22% | 17.435,00 |
| 14.09.2026 | 11,63 | 11,91 | 11,62 | 11,82 | 0,32% | 2.714,00 |
| 11.09.2026 | 11,77 | 11,90 | 11,72 | 11,79 | 0,77% | 3.357,00 |
| 10.09.2026 | 11,62 | 11,76 | 11,51 | 11,70 | -0,72% | 34.292,00 |
| 09.09.2026 | 12,05 | 12,07 | 11,70 | 11,78 | -2,77% | 6.207,00 |
| 08.09.2026 | 12,03 | 12,23 | 11,98 | 12,12 | -0,85% | 5.532,00 |
| 07.09.2026 | 12,06 | 12,31 | 12,01 | 12,22 | 0,08% | 12.175,00 |
| 04.09.2026 | 12,11 | 12,30 | 12,06 | 12,21 | 1,64% | 4.741,00 |
| 03.09.2026 | 11,89 | 12,18 | 11,72 | 12,01 | -0,36% | 8.323,00 |
| 02.09.2026 | 12,04 | 12,18 | 12,04 | 12,06 | -0,92% | 4.404,00 |
| 01.09.2026 | 12,12 | 12,27 | 12,01 | 12,17 | -1,45% | 9.014,00 |
| 31.08.2026 | 12,49 | 12,61 | 12,28 | 12,35 | -3,67% | 6.093,00 |
| 28.08.2026 | 12,49 | 12,88 | 12,45 | 12,82 | 2,39% | 3.238,00 |
| 27.08.2026 | 12,76 | 12,76 | 12,40 | 12,52 | -3,55% | 11.459,00 |
| 26.08.2026 | 12,74 | 13,00 | 12,69 | 12,98 | 1,60% | 3.641,00 |
| 25.08.2026 | 12,48 | 12,80 | 12,42 | 12,78 | 0,57% | 10.408,00 |
| 24.08.2026 | 12,23 | 12,92 | 12,18 | 12,70 | -1,14% | 18.944,00 |
| 21.08.2026 | 13,40 | 13,55 | 12,77 | 12,85 | -8,01% | 9.632,00 |
| 20.08.2026 | 13,94 | 13,98 | 12,90 | 13,97 | 1,21% | 26.563,00 |
| 19.08.2026 | 13,68 | 13,91 | 13,60 | 13,80 | -1,92% | 3.466,00 |
| 05.05.2026 | 14,33 | 14,42 | 14,07 | 14,07 | -1,88% | 8.249,00 |
| 04.05.2026 | 14,45 | 14,50 | 14,24 | 14,34 | 2,19% | 8.369,00 |
| 30.04.2026 | 13,85 | 14,11 | 13,80 | 14,03 | 0,59% | 7.371,00 |
| 29.04.2026 | 14,18 | 14,23 | 13,90 | 13,95 | -0,24% | 3.868,00 |
| 28.04.2026 | 13,88 | 14,00 | 13,79 | 13,99 | -1,56% | 3.886,00 |
| 27.04.2026 | 14,21 | 14,26 | 14,07 | 14,21 | -2,06% | 5.596,00 |
| 24.04.2026 | 14,43 | 14,53 | 14,20 | 14,51 | 3,03% | 3.113,00 |
| 23.04.2026 | 14,21 | 14,35 | 13,96 | 14,08 | -3,22% | 4.406,00 |
| 22.04.2026 | 14,25 | 14,66 | 14,23 | 14,55 | 0,28% | 2.616,00 |
| 21.04.2026 | 14,81 | 14,87 | 14,40 | 14,51 | -2,30% | 8.929,00 |
| 20.04.2026 | 14,80 | 14,94 | 14,76 | 14,85 | -0,88% | 10.273,00 |
| 17.04.2026 | 14,82 | 15,17 | 14,72 | 14,98 | 1,36% | 5.725,00 |
| 16.04.2026 | 14,65 | 14,89 | 14,45 | 14,78 | 4,44% | 5.473,00 |
| 15.04.2026 | 13,94 | 14,15 | 13,93 | 14,15 | 1,16% | 7.891,00 |
| 14.04.2026 | 13,45 | 14,04 | 13,44 | 13,99 | 2,69% | 8.988,00 |
| 13.04.2026 | 13,48 | 13,63 | 13,40 | 13,62 | 0,03% | 7.781,00 |
| 10.04.2026 | 13,85 | 13,87 | 13,57 | 13,62 | -0,22% | 3.877,00 |
| 09.04.2026 | 13,48 | 13,66 | 13,29 | 13,65 | 1,60% | 2.601,00 |
| 08.04.2026 | 13,88 | 13,92 | 13,30 | 13,44 | 4,03% | 10.641,00 |
| 07.04.2026 | 13,14 | 13,24 | 12,79 | 12,92 | -2,20% | 8.356,00 |
| 02.04.2026 | 13,05 | 13,30 | 13,01 | 13,21 | -1,29% | 5.379,00 |
| 01.04.2026 | 13,56 | 13,66 | 13,34 | 13,38 | -1,11% | 4.534,00 |
| 31.03.2026 | 13,25 | 13,60 | 13,18 | 13,53 | 2,87% | 743,00 |
| 30.03.2026 | 13,37 | 13,46 | 13,11 | 13,15 | -1,08% | 8.340,00 |
| 27.03.2026 | 13,59 | 13,63 | 13,26 | 13,29 | -1,99% | 9.934,00 |
| 26.03.2026 | 13,64 | 13,73 | 13,49 | 13,56 | -3,27% | 3.395,00 |
| 25.03.2026 | 14,13 | 14,26 | 13,88 | 14,02 | 3,86% | 5.772,00 |
| 24.03.2026 | 13,52 | 13,63 | 13,38 | 13,50 | -0,43% | 6.670,00 |
| 23.03.2026 | 13,11 | 13,63 | 13,08 | 13,56 | 2,32% | 8.804,00 |
| 20.03.2026 | 13,62 | 13,69 | 13,04 | 13,25 | -2,29% | 7.791,00 |
| 19.03.2026 | 14,70 | 14,76 | 13,26 | 13,56 | -6,93% | 22.079,00 |
| 18.03.2026 | 15,35 | 15,39 | 14,40 | 14,57 | -1,73% | 5.795,00 |
| 17.03.2026 | 15,04 | 15,10 | 14,73 | 14,83 | -0,66% | 7.519,00 |
| 16.03.2026 | 14,99 | 15,12 | 14,82 | 14,93 | 0,88% | 4.327,00 |
| 13.03.2026 | 14,79 | 14,88 | 14,67 | 14,80 | 1,59% | 4.720,00 |
| 12.03.2026 | 14,54 | 14,77 | 14,48 | 14,56 | -1,10% | 8.008,00 |
| 11.03.2026 | 14,67 | 14,77 | 14,57 | 14,73 | -0,63% | 4.638,00 |
| 10.03.2026 | 14,70 | 14,95 | 14,49 | 14,82 | 3,82% | 13.453,00 |
| 09.03.2026 | 14,12 | 14,32 | 13,91 | 14,27 | 1,54% | 4.857,00 |
| 06.03.2026 | 14,44 | 14,47 | 13,93 | 14,06 | 0,64% | 7.365,00 |
| 05.03.2026 | 13,88 | 14,19 | 13,83 | 13,97 | -1,99% | 13.899,00 |
| 04.03.2026 | 14,18 | 14,59 | 14,11 | 14,25 | -2,28% | 14.629,00 |
| 03.03.2026 | 14,82 | 14,90 | 14,37 | 14,58 | -4,11% | 18.507,00 |
| 02.03.2026 | 14,88 | 15,25 | 14,70 | 15,21 | 0,21% | 9.860,00 |
| 27.02.2026 | 15,68 | 15,73 | 15,11 | 15,18 | -3,15% | 15.206,00 |
| 26.02.2026 | 15,62 | 15,81 | 15,44 | 15,67 | -2,80% | 12.482,00 |
| 25.02.2026 | 16,07 | 16,27 | 15,96 | 16,12 | -0,56% | 11.965,00 |
| 24.02.2026 | 16,06 | 16,27 | 16,01 | 16,21 | 0,02% | 4.967,00 |
| 23.02.2026 | 16,54 | 16,54 | 16,17 | 16,21 | -0,67% | 18.344,00 |
| 20.02.2026 | 16,15 | 16,46 | 15,86 | 16,32 | -0,37% | 11.269,00 |
| 19.02.2026 | 16,46 | 16,54 | 16,18 | 16,38 | -0,91% | 2.602,00 |
| 18.02.2026 | 16,38 | 16,68 | 16,34 | 16,53 | 0,97% | 14.658,00 |