99,000€
5,15%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 96,75 | 99,30 | 96,70 | 99,00 | 5,15% | 3.340,00 |
| 08.10.2026 | 95,85 | 97,70 | 93,50 | 94,15 | -1,67% | 5.849,00 |
| 07.10.2026 | 95,60 | 96,35 | 95,00 | 95,75 | -1,34% | 2.423,00 |
| 06.10.2026 | 98,70 | 98,70 | 96,00 | 97,05 | -1,82% | 4.663,00 |
| 05.10.2026 | 96,00 | 99,25 | 95,60 | 98,85 | 4,99% | 5.034,00 |
| 02.10.2026 | 94,45 | 94,90 | 93,40 | 94,15 | -1,67% | 8.845,00 |
| 01.10.2026 | 95,70 | 97,10 | 95,00 | 95,75 | 0,74% | 3.291,00 |
| 30.09.2026 | 95,65 | 96,05 | 94,85 | 95,05 | 0,00% | 1.622,00 |
| 29.09.2026 | 95,05 | 96,20 | 94,85 | 95,05 | -0,63% | 4.479,00 |
| 28.09.2026 | 96,15 | 96,95 | 95,65 | 95,65 | -0,73% | 3.795,00 |
| 25.09.2026 | 96,65 | 97,70 | 96,10 | 96,35 | -1,03% | 2.335,00 |
| 24.09.2026 | 99,15 | 99,15 | 96,85 | 97,35 | -0,26% | 3.710,00 |
| 23.09.2026 | 98,75 | 99,00 | 97,20 | 97,60 | -4,03% | 8.495,00 |
| 22.09.2026 | 102,50 | 105,30 | 101,50 | 101,70 | 0,59% | 8.885,00 |
| 21.09.2026 | 99,20 | 101,30 | 98,75 | 101,10 | 2,17% | 6.405,00 |
| 18.09.2026 | 97,35 | 99,20 | 96,65 | 98,95 | 4,60% | 3.670,00 |
| 17.09.2026 | 93,10 | 95,10 | 93,10 | 94,60 | 1,28% | 3.883,00 |
| 16.09.2026 | 94,30 | 94,50 | 92,95 | 93,40 | -1,53% | 4.897,00 |
| 15.09.2026 | 95,10 | 96,30 | 94,60 | 94,85 | 0,32% | 2.983,00 |
| 14.09.2026 | 93,35 | 95,50 | 93,15 | 94,55 | 0,16% | 5.212,00 |
| 11.09.2026 | 94,10 | 95,35 | 93,95 | 94,40 | 0,85% | 1.636,00 |
| 10.09.2026 | 92,95 | 93,95 | 92,75 | 93,60 | -0,64% | 4.096,00 |
| 09.09.2026 | 96,25 | 96,50 | 94,05 | 94,20 | -2,79% | 2.534,00 |
| 08.09.2026 | 96,50 | 97,30 | 95,70 | 96,90 | -0,31% | 6.329,00 |
| 07.09.2026 | 96,55 | 97,25 | 96,35 | 97,20 | -0,26% | 2.653,00 |
| 04.09.2026 | 96,85 | 97,75 | 96,35 | 97,45 | 1,40% | 4.225,00 |
| 03.09.2026 | 95,30 | 96,40 | 93,85 | 96,10 | -0,41% | 5.887,00 |
| 02.09.2026 | 96,30 | 97,45 | 96,25 | 96,50 | -0,82% | 2.879,00 |
| 01.09.2026 | 96,95 | 98,15 | 96,30 | 97,30 | -1,02% | 5.639,00 |
| 31.08.2026 | 99,70 | 100,70 | 98,05 | 98,30 | -4,00% | 6.314,00 |
| 28.08.2026 | 99,75 | 103,00 | 99,55 | 102,40 | 2,71% | 5.223,00 |
| 27.08.2026 | 102,10 | 102,30 | 98,75 | 99,70 | -3,11% | 12.094,00 |
| 26.08.2026 | 101,60 | 104,30 | 101,50 | 102,90 | 0,68% | 3.805,00 |
| 25.08.2026 | 99,95 | 104,10 | 99,40 | 102,20 | 0,59% | 5.367,00 |
| 24.08.2026 | 98,00 | 103,30 | 97,35 | 101,60 | -0,78% | 8.856,00 |
| 21.08.2026 | 107,20 | 108,40 | 102,10 | 102,40 | -8,33% | 11.508,00 |
| 20.08.2026 | 106,50 | 111,90 | 106,30 | 111,70 | 1,18% | 3.431,00 |
| 19.08.2026 | 109,30 | 111,00 | 108,90 | 110,40 | -2,56% | 4.199,00 |
| 05.05.2026 | 114,60 | 115,60 | 113,10 | 113,30 | -0,96% | 3.851,00 |
| 04.05.2026 | 115,50 | 116,30 | 113,30 | 114,40 | 1,60% | 14.284,00 |
| 30.04.2026 | 110,80 | 113,10 | 110,10 | 112,60 | 0,99% | 6.648,00 |
| 29.04.2026 | 113,40 | 113,90 | 111,30 | 111,50 | -0,45% | 4.593,00 |
| 28.04.2026 | 111,40 | 112,00 | 110,10 | 112,00 | -0,97% | 2.559,00 |
| 27.04.2026 | 114,00 | 114,20 | 112,50 | 113,10 | -2,58% | 9.533,00 |
| 24.04.2026 | 115,00 | 116,30 | 112,70 | 116,10 | 3,02% | 9.726,00 |
| 23.04.2026 | 113,80 | 114,90 | 111,10 | 112,70 | -3,26% | 26.115,00 |
| 22.04.2026 | 114,10 | 117,80 | 114,10 | 116,50 | 0,34% | 10.420,00 |
| 21.04.2026 | 118,50 | 119,20 | 114,70 | 116,10 | -2,27% | 3.905,00 |
| 20.04.2026 | 117,80 | 119,70 | 117,80 | 118,80 | -0,92% | 3.547,00 |
| 17.04.2026 | 118,40 | 121,50 | 117,50 | 119,90 | 1,87% | 8.800,00 |
| 16.04.2026 | 117,10 | 119,50 | 115,30 | 117,70 | 3,88% | 13.229,00 |
| 15.04.2026 | 111,60 | 113,30 | 111,30 | 113,30 | 1,61% | 10.867,00 |
| 14.04.2026 | 107,30 | 112,50 | 107,30 | 111,50 | 2,29% | 11.905,00 |
| 13.04.2026 | 107,80 | 109,00 | 107,20 | 109,00 | 0,09% | 1.757,00 |
| 10.04.2026 | 110,70 | 110,80 | 108,50 | 108,90 | -0,18% | 4.860,00 |
| 09.04.2026 | 108,00 | 109,30 | 106,10 | 109,10 | 1,39% | 6.789,00 |
| 08.04.2026 | 110,90 | 111,00 | 106,90 | 107,60 | 4,16% | 9.670,00 |
| 07.04.2026 | 105,80 | 106,00 | 101,90 | 103,30 | -2,27% | 6.703,00 |
| 02.04.2026 | 104,20 | 106,30 | 103,90 | 105,70 | -0,94% | 4.173,00 |
| 01.04.2026 | 108,50 | 109,50 | 106,30 | 106,70 | -1,84% | 5.495,00 |
| 31.03.2026 | 106,00 | 108,90 | 105,40 | 108,70 | 2,74% | 8.887,00 |
| 30.03.2026 | 106,90 | 107,90 | 105,60 | 105,80 | -0,75% | 6.028,00 |
| 27.03.2026 | 108,80 | 109,00 | 106,10 | 106,60 | -2,11% | 5.134,00 |
| 26.03.2026 | 109,30 | 110,10 | 108,10 | 108,90 | -3,03% | 5.918,00 |
| 25.03.2026 | 112,70 | 114,10 | 110,90 | 112,30 | 3,31% | 7.034,00 |
| 24.03.2026 | 108,20 | 109,10 | 106,90 | 108,70 | 0,09% | 6.916,00 |
| 23.03.2026 | 104,80 | 109,50 | 104,60 | 108,60 | 2,16% | 11.447,00 |
| 20.03.2026 | 108,70 | 109,50 | 105,70 | 106,30 | -1,76% | 7.814,00 |
| 19.03.2026 | 117,40 | 117,70 | 105,50 | 108,20 | -7,76% | 19.583,00 |
| 18.03.2026 | 122,40 | 123,30 | 117,10 | 117,30 | -1,01% | 13.568,00 |
| 17.03.2026 | 120,30 | 120,70 | 117,90 | 118,50 | -0,67% | 8.344,00 |
| 16.03.2026 | 120,40 | 121,80 | 118,50 | 119,30 | 0,76% | 4.236,00 |
| 13.03.2026 | 118,10 | 119,30 | 117,50 | 118,40 | 1,54% | 5.150,00 |
| 12.03.2026 | 116,00 | 117,70 | 115,90 | 116,60 | -1,19% | 3.892,00 |
| 11.03.2026 | 117,40 | 118,00 | 116,30 | 118,00 | -0,42% | 9.619,00 |
| 10.03.2026 | 117,40 | 119,50 | 115,70 | 118,50 | 3,86% | 7.236,00 |
| 09.03.2026 | 112,70 | 114,50 | 111,30 | 114,10 | 1,42% | 13.542,00 |
| 06.03.2026 | 115,60 | 115,80 | 111,50 | 112,50 | 0,45% | 21.751,00 |
| 05.03.2026 | 111,20 | 113,30 | 110,80 | 112,00 | -2,44% | 14.994,00 |
| 04.03.2026 | 113,70 | 116,90 | 113,40 | 114,80 | -1,63% | 6.988,00 |
| 03.03.2026 | 119,10 | 119,30 | 115,50 | 116,70 | -4,11% | 23.630,00 |
| 02.03.2026 | 119,10 | 122,20 | 118,10 | 121,70 | -0,16% | 33.125,00 |
| 27.02.2026 | 125,50 | 125,70 | 121,30 | 121,90 | -2,71% | 14.607,00 |
| 26.02.2026 | 125,00 | 126,30 | 123,50 | 125,30 | -2,79% | 16.232,00 |
| 25.02.2026 | 129,00 | 130,30 | 127,90 | 128,90 | -0,69% | 4.677,00 |
| 24.02.2026 | 128,50 | 130,50 | 128,10 | 129,80 | 0,15% | 16.404,00 |
| 23.02.2026 | 132,30 | 132,70 | 129,40 | 129,60 | -1,22% | 9.598,00 |
| 20.02.2026 | 129,60 | 131,90 | 127,90 | 131,20 | 0,15% | 13.380,00 |
| 19.02.2026 | 132,60 | 133,00 | 130,30 | 131,00 | -0,91% | 7.888,00 |
| 18.02.2026 | 131,80 | 133,60 | 131,50 | 132,20 | 0,99% | 4.062,00 |
| 17.02.2026 | 132,80 | 133,70 | 129,90 | 130,90 | -0,83% | 4.941,00 |
| 16.02.2026 | 131,70 | 133,50 | 131,40 | 132,00 | 0,92% | 3.116,00 |
| 13.02.2026 | 134,50 | 134,70 | 125,70 | 130,80 | -2,10% | 9.199,00 |
| 12.02.2026 | 136,60 | 137,70 | 132,30 | 133,60 | -3,61% | 4.205,00 |
| 11.02.2026 | 137,80 | 139,00 | 136,10 | 138,60 | -1,07% | 3.287,00 |
| 10.02.2026 | 137,90 | 141,40 | 136,20 | 140,10 | 2,41% | 5.067,00 |
| 09.02.2026 | 137,20 | 138,60 | 135,00 | 136,80 | -0,58% | 3.578,00 |
| 06.02.2026 | 134,50 | 137,80 | 134,10 | 137,60 | 4,01% | 5.206,00 |
| 05.02.2026 | 136,80 | 139,00 | 132,20 | 132,30 | -2,14% | 11.330,00 |
| 04.02.2026 | 138,80 | 138,80 | 132,90 | 135,20 | -2,10% | 8.970,00 |