14,075€
-0,45%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd.
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 16,61 | 16,69 | 16,25 | 16,37 | -1,59% | 4.135,00 |
| 16.02.2026 | 16,57 | 16,68 | 16,42 | 16,64 | 1,59% | 6.706,00 |
| 13.02.2026 | 16,82 | 16,87 | 15,66 | 16,38 | -1,89% | 16.199,00 |
| 12.02.2026 | 17,09 | 17,18 | 16,55 | 16,69 | -3,65% | 1.607,00 |
| 11.02.2026 | 17,22 | 17,34 | 17,00 | 17,33 | -0,43% | 6.680,00 |
| 10.02.2026 | 17,24 | 17,66 | 17,02 | 17,40 | 1,59% | 5.524,00 |
| 09.02.2026 | 17,20 | 17,31 | 16,87 | 17,13 | -0,09% | 6.050,00 |
| 06.02.2026 | 16,83 | 17,17 | 16,74 | 17,14 | 2,99% | 6.397,00 |
| 05.02.2026 | 17,14 | 17,40 | 16,48 | 16,64 | -0,59% | 5.078,00 |
| 04.02.2026 | 17,34 | 17,35 | 16,45 | 16,74 | -3,03% | 14.279,00 |
| 03.02.2026 | 17,43 | 17,50 | 16,99 | 17,27 | -3,31% | 7.421,00 |
| 02.02.2026 | 17,33 | 17,92 | 17,31 | 17,86 | -0,21% | 4.383,00 |
| 30.01.2026 | 18,15 | 18,23 | 17,74 | 17,90 | -1,98% | 9.176,00 |
| 29.01.2026 | 18,44 | 18,66 | 17,90 | 18,26 | -0,56% | 12.460,00 |
| 28.01.2026 | 18,46 | 18,57 | 18,27 | 18,36 | 2,25% | 2.494,00 |
| 27.01.2026 | 18,30 | 18,36 | 17,90 | 17,95 | -0,36% | 3.346,00 |
| 26.01.2026 | 17,90 | 18,18 | 17,74 | 18,02 | -1,54% | 4.712,00 |
| 23.01.2026 | 18,40 | 18,72 | 18,28 | 18,30 | -2,87% | 10.064,00 |
| 22.01.2026 | 17,97 | 19,18 | 17,96 | 18,84 | 4,00% | 30.073,00 |
| 21.01.2026 | 17,72 | 18,17 | 17,65 | 18,12 | 4,88% | 11.699,00 |
| 20.01.2026 | 17,56 | 17,68 | 17,14 | 17,27 | -1,61% | 9.295,00 |
| 19.01.2026 | 17,69 | 17,76 | 17,40 | 17,56 | -1,39% | 9.306,00 |
| 16.01.2026 | 18,29 | 18,32 | 17,50 | 17,80 | -3,23% | 14.960,00 |
| 15.01.2026 | 18,13 | 18,64 | 18,03 | 18,40 | 0,43% | 10.372,00 |
| 14.01.2026 | 18,52 | 18,65 | 18,28 | 18,32 | 2,30% | 8.611,00 |
| 13.01.2026 | 17,39 | 18,34 | 17,37 | 17,91 | 0,69% | 13.888,00 |
| 12.01.2026 | 16,94 | 17,96 | 16,87 | 17,79 | 9,00% | 10.823,00 |
| 09.01.2026 | 16,17 | 16,37 | 16,01 | 16,32 | -1,23% | 13.599,00 |
| 08.01.2026 | 15,55 | 16,66 | 15,55 | 16,52 | 4,92% | 17.234,00 |
| 07.01.2026 | 15,89 | 16,02 | 15,69 | 15,75 | -2,57% | 12.094,00 |
| 06.01.2026 | 16,59 | 16,67 | 16,15 | 16,16 | -3,19% | 12.529,00 |
| 05.01.2026 | 16,84 | 16,86 | 16,27 | 16,69 | 0,25% | 14.089,00 |
| 02.01.2026 | 16,25 | 16,75 | 16,20 | 16,65 | 5,75% | 5.158,00 |
| 30.12.2025 | 15,79 | 15,81 | 15,61 | 15,75 | 0,14% | 3.050,00 |
| 29.12.2025 | 15,75 | 15,78 | 15,52 | 15,72 | -1,84% | 13.553,00 |
| 23.12.2025 | 16,08 | 16,12 | 15,79 | 16,02 | -0,19% | 4.591,00 |
| 22.12.2025 | 15,94 | 16,06 | 15,75 | 16,05 | 0,43% | 7.257,00 |
| 19.12.2025 | 16,00 | 16,13 | 15,80 | 15,98 | 1,55% | 7.476,00 |
| 18.12.2025 | 15,71 | 15,87 | 15,66 | 15,74 | 0,30% | 5.300,00 |
| 17.12.2025 | 16,03 | 16,12 | 15,58 | 15,69 | -1,16% | 2.939,00 |
| 16.12.2025 | 15,69 | 15,93 | 15,65 | 15,87 | -0,46% | 7.277,00 |
| 15.12.2025 | 16,25 | 16,34 | 15,85 | 15,95 | -3,52% | 14.076,00 |
| 12.12.2025 | 16,77 | 16,88 | 16,39 | 16,53 | -1,09% | 7.608,00 |
| 11.12.2025 | 16,57 | 16,74 | 16,32 | 16,71 | -1,61% | 5.009,00 |
| 10.12.2025 | 16,85 | 17,37 | 16,76 | 16,98 | 1,46% | 4.115,00 |
| 09.12.2025 | 16,71 | 16,82 | 16,58 | 16,74 | -1,72% | 5.520,00 |
| 08.12.2025 | 16,89 | 17,08 | 16,84 | 17,03 | 0,16% | 6.435,00 |
| 05.12.2025 | 17,07 | 17,18 | 16,94 | 17,00 | 0,61% | 5.287,00 |