118,400€
1,37%
Echtzeit-Aktienkurs Alibaba Group Holding Limited
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 118,20 | 119,20 | 117,40 | 118,20 | 1,20% | 11.677,00 |
| 12.03.2026 | 116,20 | 117,80 | 116,00 | 116,80 | -0,85% | 13.081,00 |
| 11.03.2026 | 117,80 | 118,20 | 116,40 | 117,80 | -0,34% | 10.258,00 |
| 10.03.2026 | 117,20 | 119,40 | 115,80 | 118,20 | 3,14% | 48.633,00 |
| 09.03.2026 | 113,00 | 114,80 | 111,40 | 114,60 | 1,60% | 37.665,00 |
| 06.03.2026 | 115,20 | 115,80 | 111,60 | 112,80 | 0,53% | 29.576,00 |
| 05.03.2026 | 111,40 | 113,40 | 110,60 | 112,20 | -2,09% | 35.919,00 |
| 04.03.2026 | 115,80 | 117,20 | 113,80 | 114,60 | -1,88% | 40.862,00 |
| 03.03.2026 | 119,60 | 119,60 | 115,40 | 116,80 | -4,11% | 50.161,00 |
| 02.03.2026 | 119,80 | 122,40 | 118,00 | 121,80 | -0,16% | 62.918,00 |
| 27.02.2026 | 125,80 | 125,80 | 121,20 | 122,00 | -2,71% | 32.848,00 |
| 26.02.2026 | 125,00 | 126,00 | 123,40 | 125,40 | -2,94% | 26.813,00 |
| 25.02.2026 | 128,20 | 130,20 | 128,00 | 129,20 | -0,62% | 17.052,00 |
| 24.02.2026 | 128,60 | 130,40 | 128,00 | 130,00 | 0,15% | 19.228,00 |
| 23.02.2026 | 132,00 | 132,80 | 129,20 | 129,80 | -0,92% | 14.669,00 |
| 20.02.2026 | 129,80 | 131,80 | 127,80 | 131,00 | 0,00% | 16.477,00 |
| 19.02.2026 | 132,60 | 133,00 | 130,20 | 131,00 | -1,06% | 18.398,00 |
| 18.02.2026 | 131,20 | 133,60 | 131,00 | 132,40 | 0,76% | 18.518,00 |
| 17.02.2026 | 132,40 | 133,60 | 129,80 | 131,40 | -0,15% | 12.047,00 |
| 16.02.2026 | 133,20 | 133,40 | 131,20 | 131,60 | 0,46% | 11.277,00 |
| 13.02.2026 | 133,40 | 134,80 | 125,80 | 131,00 | -1,95% | 33.659,00 |
| 12.02.2026 | 136,20 | 137,60 | 132,40 | 133,60 | -3,33% | 13.884,00 |
| 11.02.2026 | 138,80 | 139,00 | 136,20 | 138,20 | -1,29% | 30.085,00 |
| 10.02.2026 | 137,40 | 141,20 | 136,20 | 140,00 | 2,34% | 9.751,00 |
| 09.02.2026 | 137,00 | 138,60 | 135,00 | 136,80 | -0,44% | 16.929,00 |
| 06.02.2026 | 134,80 | 137,60 | 134,00 | 137,40 | 2,69% | 13.297,00 |
| 05.02.2026 | 135,80 | 139,00 | 133,00 | 133,80 | -0,59% | 22.894,00 |
| 04.02.2026 | 138,40 | 139,00 | 133,00 | 134,60 | -2,89% | 20.328,00 |
| 03.02.2026 | 139,80 | 140,20 | 135,80 | 138,60 | -2,94% | 26.732,00 |
| 02.02.2026 | 140,80 | 143,60 | 138,40 | 142,80 | -0,42% | 25.291,00 |
| 30.01.2026 | 145,80 | 145,80 | 142,80 | 143,40 | -1,65% | 22.738,00 |
| 29.01.2026 | 147,00 | 150,80 | 144,00 | 145,80 | -0,68% | 36.441,00 |
| 28.01.2026 | 147,60 | 148,40 | 146,40 | 146,80 | 2,23% | 20.248,00 |
| 27.01.2026 | 145,80 | 147,60 | 143,20 | 143,60 | -0,55% | 14.821,00 |
| 26.01.2026 | 143,20 | 145,60 | 142,00 | 144,40 | -1,50% | 22.844,00 |
| 23.01.2026 | 148,00 | 151,00 | 146,40 | 146,60 | -2,79% | 29.135,00 |
| 22.01.2026 | 144,20 | 154,20 | 143,40 | 150,80 | 4,43% | 113.503,00 |
| 21.01.2026 | 140,60 | 145,20 | 140,60 | 144,40 | 4,49% | 35.383,00 |
| 20.01.2026 | 140,80 | 141,60 | 137,20 | 138,20 | -1,57% | 24.807,00 |
| 19.01.2026 | 141,80 | 142,00 | 139,60 | 140,40 | -1,96% | 27.852,00 |
| 16.01.2026 | 146,40 | 146,80 | 140,60 | 143,20 | -2,85% | 44.701,00 |
| 15.01.2026 | 144,60 | 149,20 | 144,20 | 147,40 | 0,55% | 27.612,00 |
| 14.01.2026 | 148,00 | 149,00 | 146,00 | 146,60 | 2,09% | 40.263,00 |
| 13.01.2026 | 140,00 | 146,60 | 139,00 | 143,60 | 0,56% | 75.405,00 |
| 12.01.2026 | 135,00 | 143,60 | 134,40 | 142,80 | 10,02% | 62.130,00 |
| 09.01.2026 | 130,20 | 130,40 | 127,80 | 129,80 | -1,96% | 27.083,00 |
| 08.01.2026 | 124,80 | 133,20 | 124,00 | 132,40 | 5,25% | 42.808,00 |
| 07.01.2026 | 127,80 | 128,40 | 125,40 | 125,80 | -2,63% | 43.196,00 |
| 06.01.2026 | 132,80 | 133,00 | 129,00 | 129,20 | -3,00% | 27.470,00 |
| 05.01.2026 | 134,20 | 135,00 | 130,20 | 133,20 | 0,00% | 34.198,00 |
| 02.01.2026 | 130,00 | 133,60 | 129,20 | 133,20 | 5,21% | 38.281,00 |
| 30.12.2025 | 126,60 | 127,40 | 125,80 | 126,60 | 0,16% | 13.624,00 |
| 29.12.2025 | 126,80 | 126,80 | 125,00 | 126,40 | -1,10% | 28.931,00 |
| 23.12.2025 | 128,40 | 128,80 | 126,80 | 127,80 | -0,47% | 20.563,00 |
| 22.12.2025 | 128,00 | 129,00 | 127,00 | 128,40 | 0,47% | 20.318,00 |
| 19.12.2025 | 127,60 | 129,20 | 127,00 | 127,80 | 1,11% | 12.732,00 |
| 18.12.2025 | 125,80 | 128,00 | 124,80 | 126,40 | 0,96% | 16.917,00 |
| 17.12.2025 | 128,20 | 129,00 | 124,80 | 125,20 | -1,73% | 19.395,00 |
| 16.12.2025 | 125,80 | 127,40 | 124,00 | 127,40 | -0,31% | 29.327,00 |
| 15.12.2025 | 130,00 | 131,20 | 127,40 | 127,80 | -3,33% | 26.933,00 |
| 12.12.2025 | 135,00 | 135,00 | 131,20 | 132,20 | -0,90% | 17.889,00 |
| 11.12.2025 | 133,40 | 133,80 | 130,60 | 133,40 | -2,20% | 18.718,00 |
| 10.12.2025 | 134,00 | 138,40 | 133,80 | 136,40 | 1,64% | 32.434,00 |
| 09.12.2025 | 133,80 | 134,80 | 132,60 | 134,20 | -0,89% | 20.170,00 |
| 08.12.2025 | 135,60 | 136,40 | 134,40 | 135,40 | -0,29% | 11.393,00 |
| 05.12.2025 | 136,00 | 137,20 | 135,60 | 135,80 | 0,30% | 12.915,00 |
| 04.12.2025 | 134,80 | 136,80 | 134,20 | 135,40 | -0,29% | 15.270,00 |
| 03.12.2025 | 136,00 | 136,00 | 134,20 | 135,80 | -1,88% | 19.150,00 |
| 02.12.2025 | 139,40 | 140,00 | 137,20 | 138,40 | -2,26% | 22.552,00 |
| 01.12.2025 | 138,00 | 142,20 | 136,40 | 141,60 | 4,42% | 29.937,00 |
| 28.11.2025 | 134,20 | 137,00 | 134,00 | 135,60 | 1,50% | 17.434,00 |
| 27.11.2025 | 134,60 | 135,00 | 133,20 | 133,60 | -1,76% | 13.420,00 |
| 26.11.2025 | 138,20 | 139,40 | 131,40 | 136,00 | 0,00% | 23.198,00 |
| 25.11.2025 | 139,60 | 146,40 | 135,00 | 136,00 | -2,86% | 65.486,00 |
| 24.11.2025 | 138,60 | 140,20 | 136,80 | 140,00 | 5,42% | 32.314,00 |
| 21.11.2025 | 133,40 | 134,60 | 129,40 | 132,80 | 0,00% | 39.346,00 |
| 20.11.2025 | 137,40 | 139,60 | 132,60 | 132,80 | -3,77% | 22.995,00 |
| 19.11.2025 | 138,80 | 139,40 | 137,20 | 138,00 | 0,00% | 24.657,00 |
| 18.11.2025 | 136,80 | 139,00 | 135,40 | 138,00 | 1,17% | 31.346,00 |
| 17.11.2025 | 136,40 | 139,20 | 135,40 | 136,40 | 2,87% | 35.274,00 |
| 14.11.2025 | 138,00 | 140,20 | 130,40 | 132,60 | -3,63% | 53.245,00 |
| 13.11.2025 | 138,60 | 146,80 | 136,20 | 137,60 | 1,03% | 59.990,00 |
| 12.11.2025 | 138,20 | 140,00 | 134,80 | 136,20 | -1,87% | 34.185,00 |
| 11.11.2025 | 141,60 | 143,00 | 138,20 | 138,80 | -3,21% | 21.870,00 |
| 10.11.2025 | 144,60 | 146,20 | 141,60 | 143,40 | 0,00% | 19.899,00 |
| 07.11.2025 | 143,00 | 144,00 | 139,20 | 143,40 | -1,51% | 34.333,00 |
| 06.11.2025 | 145,20 | 148,00 | 143,60 | 145,60 | 1,11% | 20.781,00 |
| 05.11.2025 | 142,60 | 145,40 | 141,20 | 144,00 | 0,70% | 18.695,00 |
| 04.11.2025 | 142,80 | 145,00 | 140,60 | 143,00 | -1,65% | 39.633,00 |
| 03.11.2025 | 146,00 | 146,80 | 144,00 | 145,40 | -1,09% | 23.031,00 |
| 31.10.2025 | 148,60 | 148,60 | 146,00 | 147,00 | -2,65% | 26.258,00 |
| 30.10.2025 | 151,00 | 154,00 | 149,80 | 151,00 | -2,45% | 23.926,00 |
| 29.10.2025 | 150,00 | 156,20 | 150,00 | 154,80 | 2,52% | 24.407,00 |
| 28.10.2025 | 151,40 | 154,00 | 149,60 | 151,00 | -2,08% | 31.493,00 |
| 27.10.2025 | 153,60 | 154,80 | 152,60 | 154,20 | 2,66% | 34.670,00 |
| 24.10.2025 | 148,20 | 151,80 | 148,00 | 150,20 | 1,49% | 28.894,00 |
| 23.10.2025 | 143,20 | 149,00 | 142,60 | 148,00 | 3,35% | 22.464,00 |
| 22.10.2025 | 143,40 | 146,40 | 140,60 | 143,20 | -0,56% | 17.081,00 |
| 21.10.2025 | 148,80 | 148,80 | 143,20 | 144,00 | -3,49% | 35.097,00 |
| 20.10.2025 | 143,00 | 150,20 | 141,80 | 149,20 | 4,19% | 42.986,00 |