121,100€
0,75%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 121,40 | 122,40 | 119,40 | 120,20 | -0,33% | 22.817,00 |
| 06.05.2026 | 117,40 | 120,80 | 116,00 | 120,60 | 6,54% | 31.119,00 |
| 05.05.2026 | 113,60 | 115,80 | 113,20 | 113,20 | -0,70% | 9.020,00 |
| 04.05.2026 | 115,40 | 116,20 | 113,40 | 114,00 | 0,88% | 20.853,00 |
| 30.04.2026 | 111,00 | 113,20 | 110,20 | 113,00 | 1,07% | 12.899,00 |
| 29.04.2026 | 113,60 | 113,80 | 111,40 | 111,80 | 0,00% | 10.195,00 |
| 28.04.2026 | 111,20 | 111,80 | 109,20 | 111,80 | -1,24% | 15.595,00 |
| 27.04.2026 | 114,60 | 114,60 | 112,60 | 113,20 | -2,08% | 12.334,00 |
| 24.04.2026 | 115,00 | 116,40 | 113,00 | 115,60 | 3,03% | 17.172,00 |
| 23.04.2026 | 113,80 | 115,00 | 111,00 | 112,20 | -3,77% | 14.078,00 |
| 22.04.2026 | 114,60 | 117,60 | 113,00 | 116,60 | 0,87% | 15.470,00 |
| 21.04.2026 | 118,20 | 119,00 | 114,60 | 115,60 | -2,86% | 12.250,00 |
| 20.04.2026 | 118,60 | 119,80 | 117,60 | 119,00 | -0,67% | 11.131,00 |
| 17.04.2026 | 118,20 | 121,60 | 117,40 | 119,80 | 1,70% | 24.296,00 |
| 16.04.2026 | 116,00 | 119,60 | 115,40 | 117,80 | 4,06% | 44.224,00 |
| 15.04.2026 | 111,80 | 113,20 | 111,20 | 113,20 | 1,62% | 9.865,00 |
| 14.04.2026 | 107,40 | 112,40 | 107,00 | 111,40 | 2,58% | 15.029,00 |
| 13.04.2026 | 108,00 | 108,80 | 107,00 | 108,60 | 0,00% | 12.651,00 |
| 10.04.2026 | 110,60 | 111,00 | 108,40 | 108,60 | -0,55% | 11.045,00 |
| 09.04.2026 | 108,20 | 109,20 | 106,20 | 109,20 | 1,87% | 11.686,00 |
| 08.04.2026 | 110,20 | 111,60 | 106,80 | 107,20 | 3,88% | 29.477,00 |
| 07.04.2026 | 105,40 | 106,00 | 101,80 | 103,20 | -2,46% | 14.421,00 |
| 02.04.2026 | 104,80 | 105,80 | 103,80 | 105,80 | -0,75% | 24.561,00 |
| 01.04.2026 | 108,80 | 109,60 | 106,40 | 106,60 | -1,84% | 20.436,00 |
| 31.03.2026 | 105,60 | 108,80 | 105,40 | 108,60 | 1,69% | 25.968,00 |
| 30.03.2026 | 106,40 | 108,00 | 106,20 | 106,80 | 0,56% | 18.946,00 |
| 27.03.2026 | 108,60 | 109,00 | 106,20 | 106,20 | -2,75% | 11.433,00 |
| 26.03.2026 | 110,00 | 110,00 | 108,00 | 109,20 | -3,02% | 7.803,00 |
| 25.03.2026 | 112,00 | 114,20 | 111,00 | 112,60 | 3,49% | 18.943,00 |
| 24.03.2026 | 107,80 | 108,80 | 107,00 | 108,80 | 0,00% | 7.785,00 |
| 23.03.2026 | 105,00 | 109,40 | 104,40 | 108,80 | 2,84% | 27.245,00 |
| 20.03.2026 | 109,20 | 109,60 | 105,40 | 105,80 | -2,22% | 51.185,00 |
| 19.03.2026 | 117,40 | 118,20 | 105,40 | 108,20 | -7,99% | 67.227,00 |
| 18.03.2026 | 122,20 | 123,40 | 117,00 | 117,60 | -0,68% | 20.268,00 |
| 17.03.2026 | 120,80 | 120,80 | 117,80 | 118,40 | -0,50% | 15.194,00 |
| 16.03.2026 | 119,80 | 121,60 | 118,60 | 119,00 | 0,68% | 14.542,00 |
| 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 |