161,500€
3,66%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 161,00 | 162,00 | 160,80 | 161,50 | 3,66% | 28.008,00 |
| 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 |
| 21.07.2025 | 102,80 | 104,60 | 101,40 | 103,00 | -0,39% | 53.461,00 |
| 18.07.2025 | 101,20 | 104,80 | 100,60 | 103,40 | 2,38% | 37.603,00 |
| 17.07.2025 | 99,60 | 102,00 | 98,50 | 101,00 | 1,30% | 35.940,00 |
| 16.07.2025 | 101,00 | 101,20 | 97,80 | 99,70 | -1,29% | 31.995,00 |
| 15.07.2025 | 94,20 | 101,20 | 94,20 | 101,00 | 8,95% | 99.605,00 |
| 14.07.2025 | 92,60 | 93,10 | 91,90 | 92,70 | 1,42% | 28.533,00 |
| 11.07.2025 | 92,50 | 93,90 | 90,90 | 91,40 | 0,22% | 29.661,00 |
| 10.07.2025 | 88,60 | 91,30 | 88,60 | 91,20 | 3,05% | 61.354,00 |
| 09.07.2025 | 91,20 | 91,20 | 88,50 | 88,50 | -4,01% | 81.201,00 |
| 08.07.2025 | 92,80 | 93,60 | 92,20 | 92,20 | 1,77% | 44.167,00 |
| 07.07.2025 | 91,40 | 92,00 | 90,40 | 90,60 | -0,66% | 45.441,00 |
| 04.07.2025 | 92,00 | 92,20 | 90,10 | 91,20 | -1,51% | 42.784,00 |
| 03.07.2025 | 91,50 | 92,80 | 90,80 | 92,60 | -1,49% | 72.838,00 |
| 02.07.2025 | 94,50 | 95,50 | 93,50 | 94,00 | -2,89% | 63.560,00 |
| 01.07.2025 | 96,10 | 97,60 | 95,20 | 96,80 | 1,04% | 19.127,00 |
| 30.06.2025 | 97,50 | 97,80 | 95,00 | 95,80 | -1,84% | 38.094,00 |
| 27.06.2025 | 97,80 | 98,30 | 97,00 | 97,60 | 0,41% | 28.171,00 |
| 26.06.2025 | 98,20 | 98,50 | 96,70 | 97,20 | -1,12% | 27.138,00 |
| 25.06.2025 | 101,00 | 102,00 | 98,00 | 98,30 | -2,29% | 16.191,00 |
| 24.06.2025 | 98,70 | 101,00 | 98,20 | 100,60 | 3,29% | 21.481,00 |
| 23.06.2025 | 97,70 | 98,30 | 96,60 | 97,40 | -0,31% | 16.461,00 |
| 20.06.2025 | 97,90 | 99,60 | 97,30 | 97,70 | 0,10% | 12.743,00 |
| 19.06.2025 | 98,00 | 98,20 | 97,20 | 97,60 | -1,21% | 11.649,00 |
| 18.06.2025 | 99,50 | 99,60 | 98,40 | 98,80 | -1,40% | 19.167,00 |
| 17.06.2025 | 100,60 | 101,60 | 100,20 | 100,20 | -0,20% | 8.938,00 |
| 16.06.2025 | 98,20 | 100,80 | 98,20 | 100,40 | 2,87% | 23.600,00 |
| 13.06.2025 | 99,40 | 99,90 | 97,30 | 97,60 | -2,98% | 31.980,00 |
| 12.06.2025 | 102,00 | 102,40 | 100,20 | 100,60 | -4,19% | 32.247,00 |
| 11.06.2025 | 106,20 | 107,80 | 104,60 | 105,00 | -1,69% | 37.710,00 |
| 10.06.2025 | 106,20 | 106,80 | 104,80 | 106,80 | 0,38% | 17.700,00 |
| 09.06.2025 | 105,80 | 106,60 | 105,40 | 106,40 | 1,14% | 7.945,00 |
| 06.06.2025 | 104,00 | 105,20 | 103,00 | 105,20 | 0,38% | 9.951,00 |
| 05.06.2025 | 105,20 | 106,40 | 104,00 | 104,80 | 0,00% | 15.984,00 |
| 04.06.2025 | 102,80 | 105,00 | 102,00 | 104,80 | 3,56% | 20.231,00 |
| 03.06.2025 | 101,00 | 102,00 | 100,40 | 101,20 | 0,80% | 14.950,00 |
| 02.06.2025 | 99,90 | 101,40 | 99,40 | 100,40 | 0,00% | 16.151,00 |
| 30.05.2025 | 102,00 | 102,80 | 99,10 | 100,40 | -2,33% | 34.628,00 |
| 29.05.2025 | 106,40 | 107,80 | 102,60 | 102,80 | -0,39% | 32.975,00 |
| 28.05.2025 | 105,40 | 105,40 | 103,20 | 103,20 | -2,27% | 24.520,00 |
| 27.05.2025 | 104,80 | 106,80 | 104,60 | 105,60 | 0,76% | 22.502,00 |
| 26.05.2025 | 105,20 | 106,00 | 104,40 | 104,80 | -1,13% | 23.084,00 |
| 23.05.2025 | 107,40 | 107,60 | 104,60 | 106,00 | -1,49% | 24.431,00 |
| 22.05.2025 | 107,80 | 108,20 | 107,00 | 107,60 | -1,10% | 35.506,00 |
| 21.05.2025 | 110,80 | 111,20 | 108,20 | 108,80 | -1,81% | 14.449,00 |
| 20.05.2025 | 110,40 | 111,20 | 110,20 | 110,80 | 1,09% | 24.420,00 |
| 19.05.2025 | 109,40 | 109,60 | 106,60 | 109,60 | -0,90% | 47.606,00 |
| 16.05.2025 | 112,60 | 113,40 | 110,60 | 110,60 | -0,36% | 40.572,00 |