135,100€
-0,52%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 135,00 | 135,30 | 134,80 | 135,00 | -0,59% | 1.487,00 |
| 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 |
| 17.10.2025 | 137,60 | 144,80 | 134,20 | 143,20 | 1,27% | 73.510,00 |
| 16.10.2025 | 141,00 | 144,20 | 140,00 | 141,40 | -0,84% | 20.925,00 |
| 15.10.2025 | 142,20 | 144,80 | 141,40 | 142,60 | 1,57% | 38.978,00 |
| 14.10.2025 | 141,20 | 143,40 | 136,20 | 140,40 | -2,64% | 89.224,00 |
| 13.10.2025 | 140,20 | 146,00 | 140,00 | 144,20 | 5,26% | 135.779,00 |
| 10.10.2025 | 147,80 | 149,60 | 135,40 | 137,00 | -8,67% | 134.497,00 |
| 09.10.2025 | 156,40 | 157,20 | 149,00 | 150,00 | -3,85% | 72.368,00 |
| 08.10.2025 | 155,60 | 157,80 | 152,40 | 156,00 | 0,13% | 41.332,00 |
| 07.10.2025 | 160,60 | 161,80 | 154,40 | 155,80 | -2,62% | 59.384,00 |
| 06.10.2025 | 158,20 | 162,00 | 158,20 | 160,00 | 0,25% | 50.580,00 |
| 03.10.2025 | 161,40 | 162,80 | 159,60 | 159,60 | -1,36% | 39.054,00 |
| 02.10.2025 | 160,60 | 164,20 | 159,60 | 161,80 | 3,85% | 83.489,00 |
| 01.10.2025 | 151,80 | 156,00 | 150,80 | 155,80 | 2,37% | 45.671,00 |
| 30.09.2025 | 153,80 | 155,80 | 150,60 | 152,20 | -0,78% | 56.860,00 |
| 29.09.2025 | 151,00 | 154,20 | 151,00 | 153,40 | 4,35% | 59.747,00 |
| 26.09.2025 | 149,20 | 149,60 | 145,00 | 147,00 | -2,26% | 47.230,00 |
| 25.09.2025 | 151,60 | 152,40 | 145,80 | 150,40 | 0,00% | 68.498,00 |
| 24.09.2025 | 147,00 | 153,40 | 147,00 | 150,40 | 8,99% | 171.071,00 |
| 23.09.2025 | 138,80 | 142,20 | 136,80 | 138,00 | -1,00% | 55.399,00 |
| 22.09.2025 | 139,80 | 142,20 | 138,40 | 139,40 | 0,72% | 44.193,00 |
| 19.09.2025 | 138,60 | 141,20 | 138,40 | 138,40 | 0,44% | 38.870,00 |
| 18.09.2025 | 140,20 | 140,80 | 136,00 | 137,80 | -1,57% | 76.720,00 |
| 17.09.2025 | 139,00 | 141,20 | 137,80 | 140,00 | 2,49% | 83.298,00 |
| 16.09.2025 | 134,40 | 137,40 | 133,40 | 136,60 | 1,64% | 50.850,00 |
| 15.09.2025 | 135,60 | 136,20 | 133,20 | 134,40 | 1,66% | 87.138,00 |
| 12.09.2025 | 132,40 | 133,00 | 129,60 | 132,20 | -0,08% | 59.585,00 |
| 11.09.2025 | 127,40 | 133,70 | 125,40 | 132,30 | 7,39% | 109.966,00 |
| 10.09.2025 | 127,00 | 127,00 | 122,20 | 123,20 | -1,28% | 52.175,00 |
| 09.09.2025 | 122,80 | 125,80 | 122,40 | 124,80 | 4,87% | 61.765,00 |
| 08.09.2025 | 119,80 | 120,60 | 118,10 | 119,00 | 2,94% | 76.568,00 |
| 05.09.2025 | 114,00 | 116,60 | 113,20 | 115,60 | 2,85% | 56.017,00 |
| 04.09.2025 | 115,00 | 115,00 | 111,60 | 112,40 | -4,10% | 67.463,00 |
| 03.09.2025 | 117,80 | 118,60 | 116,20 | 117,20 | -1,51% | 24.028,00 |
| 02.09.2025 | 119,00 | 119,60 | 114,40 | 119,00 | 0,00% | 68.447,00 |
| 01.09.2025 | 119,80 | 120,80 | 117,80 | 119,00 | 3,12% | 93.847,00 |
| 29.08.2025 | 102,60 | 117,00 | 100,20 | 115,40 | 12,48% | 127.399,00 |
| 28.08.2025 | 102,80 | 103,80 | 100,80 | 102,60 | -2,29% | 56.834,00 |
| 27.08.2025 | 108,60 | 109,40 | 104,20 | 105,00 | -1,69% | 25.697,00 |
| 26.08.2025 | 108,80 | 108,80 | 106,20 | 106,80 | -0,19% | 20.744,00 |
| 25.08.2025 | 108,20 | 109,60 | 105,80 | 107,00 | 2,10% | 40.689,00 |
| 22.08.2025 | 103,40 | 105,20 | 103,00 | 104,80 | 2,75% | 43.924,00 |
| 21.08.2025 | 102,00 | 102,60 | 100,80 | 102,00 | -0,39% | 19.909,00 |
| 20.08.2025 | 102,40 | 103,80 | 101,80 | 102,40 | -0,58% | 10.854,00 |
| 19.08.2025 | 104,00 | 105,00 | 103,00 | 103,00 | -0,77% | 14.052,00 |
| 18.08.2025 | 105,20 | 105,40 | 103,60 | 103,80 | 0,39% | 15.794,00 |
| 15.08.2025 | 104,00 | 105,00 | 103,00 | 103,40 | -1,71% | 31.208,00 |
| 14.08.2025 | 106,20 | 107,60 | 104,00 | 105,20 | -2,77% | 43.443,00 |
| 13.08.2025 | 106,00 | 109,20 | 105,60 | 108,20 | 3,05% | 50.555,00 |
| 12.08.2025 | 102,40 | 105,20 | 101,40 | 105,00 | 2,34% | 25.428,00 |
| 11.08.2025 | 103,20 | 104,20 | 101,80 | 102,60 | -0,77% | 20.760,00 |
| 08.08.2025 | 102,40 | 103,40 | 101,40 | 103,40 | -0,39% | 16.388,00 |
| 07.08.2025 | 104,80 | 104,80 | 102,80 | 103,80 | 0,19% | 23.570,00 |
| 06.08.2025 | 103,20 | 104,00 | 101,20 | 103,60 | 2,37% | 14.147,00 |
| 05.08.2025 | 102,20 | 102,60 | 101,00 | 101,20 | -0,20% | 12.782,00 |
| 04.08.2025 | 102,00 | 103,00 | 101,00 | 101,40 | 0,40% | 17.688,00 |
| 01.08.2025 | 105,20 | 105,40 | 100,20 | 101,00 | -4,36% | 31.043,00 |
| 31.07.2025 | 103,40 | 106,20 | 102,80 | 105,60 | 2,92% | 36.998,00 |
| 30.07.2025 | 104,60 | 105,00 | 102,20 | 102,60 | -0,77% | 30.868,00 |
| 29.07.2025 | 105,00 | 106,60 | 103,00 | 103,40 | -2,08% | 34.807,00 |
| 28.07.2025 | 104,20 | 106,20 | 104,20 | 105,60 | 3,33% | 52.623,00 |
| 25.07.2025 | 102,80 | 102,80 | 101,80 | 102,20 | -0,78% | 37.168,00 |
| 24.07.2025 | 105,00 | 105,60 | 102,40 | 103,00 | -1,34% | 25.325,00 |
| 23.07.2025 | 105,00 | 105,80 | 103,60 | 104,40 | 1,56% | 37.676,00 |
| 22.07.2025 | 103,00 | 103,60 | 101,80 | 102,80 | -0,19% | 28.768,00 |