81,800€
-3,54%
Echtzeit-Aktienkurs Alibaba Group Holding Limited
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 84,30 | 84,85 | 81,70 | 81,95 | -3,19% | 1.262,00 |
| 20.01.2025 | 83,70 | 85,20 | 82,65 | 84,65 | 2,23% | 1.213,00 |
| 17.01.2025 | 80,20 | 83,15 | 80,10 | 82,80 | 3,44% | 842,00 |
| 16.01.2025 | 80,10 | 80,45 | 79,55 | 80,05 | -0,06% | 295,00 |
| 15.01.2025 | 79,50 | 80,35 | 79,25 | 80,10 | 1,07% | 497,00 |
| 14.01.2025 | 80,00 | 80,55 | 79,05 | 79,25 | 0,57% | 188,00 |
| 13.01.2025 | 78,40 | 79,40 | 78,30 | 78,80 | 0,25% | 209,00 |
| 10.01.2025 | 79,95 | 81,15 | 78,50 | 78,60 | -2,60% | 203,00 |
| 09.01.2025 | 80,75 | 81,25 | 80,50 | 80,70 | -0,55% | 263,00 |
| 08.01.2025 | 80,65 | 81,25 | 80,15 | 81,15 | -0,67% | 232,00 |
| 07.01.2025 | 80,05 | 82,10 | 80,05 | 81,70 | -0,73% | 497,00 |
| 06.01.2025 | 81,95 | 84,70 | 81,65 | 82,30 | -0,84% | 367,00 |
| 03.01.2025 | 82,70 | 83,05 | 82,25 | 83,00 | 0,24% | 148,00 |
| 02.01.2025 | 80,80 | 83,25 | 80,65 | 82,80 | 2,35% | 893,00 |
| 30.12.2024 | 81,05 | 81,35 | 80,85 | 80,90 | -0,92% | 82,00 |
| 27.12.2024 | 82,70 | 82,70 | 80,85 | 81,65 | -0,24% | 563,00 |
| 23.12.2024 | 79,50 | 82,00 | 79,15 | 81,85 | 3,74% | 1.361,00 |
| 20.12.2024 | 81,20 | 81,20 | 78,35 | 78,90 | -2,89% | 1.179,00 |
| 19.12.2024 | 81,85 | 82,70 | 81,25 | 81,25 | -0,91% | 3.049,00 |
| 18.12.2024 | 82,45 | 83,15 | 81,85 | 82,00 | -1,32% | 554,00 |
| 17.12.2024 | 81,35 | 83,40 | 81,35 | 83,10 | 1,47% | 804,00 |
| 16.12.2024 | 81,90 | 82,85 | 81,80 | 81,90 | -2,09% | 1.292,00 |
| 13.12.2024 | 85,20 | 85,35 | 83,15 | 83,65 | -1,93% | 660,00 |
| 12.12.2024 | 86,55 | 86,65 | 84,15 | 85,30 | 0,59% | 519,00 |
| 11.12.2024 | 84,40 | 85,10 | 83,85 | 84,80 | -0,70% | 360,00 |
| 10.12.2024 | 85,20 | 86,00 | 84,10 | 85,40 | -2,46% | 809,00 |
| 09.12.2024 | 81,30 | 89,05 | 81,15 | 87,55 | 7,62% | 2.012,00 |
| 06.12.2024 | 81,50 | 81,95 | 81,00 | 81,35 | 2,33% | 913,00 |
| 05.12.2024 | 80,35 | 80,75 | 79,40 | 79,50 | -1,55% | 335,00 |
| 04.12.2024 | 81,80 | 82,35 | 80,05 | 80,75 | -0,92% | 1.939,00 |
| 03.12.2024 | 82,35 | 82,75 | 81,20 | 81,50 | -0,49% | 1.247,00 |
| 02.12.2024 | 82,40 | 82,95 | 81,50 | 81,90 | -0,73% | 294,00 |
| 29.11.2024 | 81,05 | 82,95 | 80,85 | 82,50 | 1,35% | 2.116,00 |
| 28.11.2024 | 81,25 | 82,45 | 80,75 | 81,40 | -0,73% | 225,00 |
| 27.11.2024 | 82,90 | 83,85 | 81,40 | 82,00 | 0,80% | 847,00 |
| 26.11.2024 | 82,15 | 82,25 | 80,95 | 81,35 | -0,25% | 1.151,00 |
| 25.11.2024 | 80,25 | 81,80 | 79,65 | 81,55 | 2,51% | 850,00 |
| 22.11.2024 | 79,65 | 80,45 | 78,85 | 79,55 | -2,63% | 971,00 |
| 21.11.2024 | 82,30 | 82,85 | 81,40 | 81,70 | -0,73% | 371,00 |
| 20.11.2024 | 82,10 | 83,15 | 81,85 | 82,30 | 0,12% | 85,00 |
| 19.11.2024 | 82,55 | 83,30 | 82,00 | 82,20 | -2,66% | 328,00 |
| 18.11.2024 | 84,25 | 84,55 | 83,15 | 84,45 | 0,36% | 1.268,00 |
| 15.11.2024 | 85,65 | 90,40 | 82,85 | 84,15 | -2,32% | 5.299,00 |
| 14.11.2024 | 85,95 | 87,00 | 85,10 | 86,15 | -1,03% | 1.195,00 |
| 13.11.2024 | 87,00 | 87,95 | 86,35 | 87,05 | 0,69% | 107,00 |
| 12.11.2024 | 87,30 | 87,90 | 85,85 | 86,45 | -3,46% | 1.527,00 |
| 11.11.2024 | 90,95 | 91,05 | 89,20 | 89,55 | 1,94% | 1.177,00 |
| 08.11.2024 | 90,50 | 94,05 | 87,25 | 87,85 | -5,28% | 569,00 |
| 07.11.2024 | 91,15 | 93,65 | 90,95 | 92,75 | 3,00% | 273,00 |
| 06.11.2024 | 90,25 | 92,15 | 88,50 | 90,05 | -0,88% | 8.931,00 |
| 05.11.2024 | 92,45 | 92,95 | 90,55 | 90,85 | 0,39% | 255,00 |
| 04.11.2024 | 90,60 | 91,60 | 90,25 | 90,50 | 0,50% | 1.185,00 |
| 01.11.2024 | 89,65 | 90,55 | 89,35 | 90,05 | 0,00% | 953,00 |
| 31.10.2024 | 90,20 | 90,65 | 89,10 | 90,05 | -0,88% | 295,00 |
| 30.10.2024 | 91,30 | 92,00 | 90,20 | 90,85 | -2,05% | 345,00 |
| 29.10.2024 | 92,80 | 95,45 | 92,10 | 92,75 | 0,32% | 169,00 |
| 28.10.2024 | 92,50 | 93,45 | 91,35 | 92,45 | 2,55% | 1.832,00 |
| 25.10.2024 | 91,35 | 91,35 | 89,95 | 90,15 | 1,35% | 793,00 |
| 24.10.2024 | 90,95 | 90,95 | 88,45 | 88,95 | -2,09% | 1.407,00 |
| 23.10.2024 | 93,30 | 93,30 | 90,60 | 90,85 | -2,31% | 614,00 |
| 22.10.2024 | 91,70 | 94,25 | 91,70 | 93,00 | -0,27% | 891,00 |
| 21.10.2024 | 92,55 | 93,65 | 91,20 | 93,25 | -1,06% | 5.605,00 |
| 18.10.2024 | 94,45 | 96,60 | 93,65 | 94,25 | 1,95% | 1.215,00 |
| 17.10.2024 | 95,00 | 95,00 | 91,95 | 92,45 | -1,81% | 712,00 |
| 16.10.2024 | 94,00 | 95,55 | 93,40 | 94,15 | 0,59% | 516,00 |
| 15.10.2024 | 95,85 | 95,85 | 93,40 | 93,60 | -5,36% | 1.834,00 |
| 14.10.2024 | 99,60 | 100,70 | 98,05 | 98,90 | -1,79% | 4.131,00 |
| 11.10.2024 | 99,55 | 101,50 | 97,90 | 100,70 | 0,75% | 1.432,00 |
| 10.10.2024 | 100,30 | 101,50 | 98,25 | 99,95 | 1,32% | 1.620,00 |
| 09.10.2024 | 97,75 | 99,95 | 96,15 | 98,65 | -1,30% | 1.862,00 |
| 08.10.2024 | 100,70 | 102,00 | 96,45 | 99,95 | -6,59% | 4.920,00 |
| 07.10.2024 | 107,60 | 107,80 | 103,30 | 107,00 | 2,59% | 5.639,00 |
| 04.10.2024 | 102,70 | 106,50 | 102,70 | 104,30 | 1,96% | 1.108,00 |
| 03.10.2024 | 103,30 | 104,80 | 99,75 | 102,30 | -1,92% | 3.409,00 |
| 02.10.2024 | 105,90 | 107,90 | 101,70 | 104,30 | 2,36% | 3.303,00 |
| 01.10.2024 | 95,40 | 101,90 | 95,00 | 101,90 | 6,93% | 2.090,00 |
| 30.09.2024 | 103,30 | 103,40 | 95,30 | 95,30 | -0,83% | 10.378,00 |
| 27.09.2024 | 93,50 | 97,90 | 93,50 | 96,10 | 2,29% | 1.761,00 |
| 26.09.2024 | 89,55 | 94,65 | 89,55 | 93,95 | 9,56% | 2.192,00 |
| 25.09.2024 | 85,05 | 86,45 | 83,25 | 85,75 | -1,44% | 1.435,00 |
| 24.09.2024 | 84,00 | 87,25 | 84,00 | 87,00 | 7,47% | 1.035,00 |
| 23.09.2024 | 80,20 | 81,90 | 79,85 | 80,95 | 2,27% | 170,00 |
| 20.09.2024 | 78,75 | 80,35 | 78,75 | 79,15 | -0,13% | 1.938,00 |
| 19.09.2024 | 79,20 | 79,50 | 78,15 | 79,25 | 4,21% | 1.151,00 |
| 18.09.2024 | 76,10 | 76,55 | 75,55 | 76,05 | -0,13% | 108,00 |
| 17.09.2024 | 76,15 | 77,15 | 76,05 | 76,15 | 1,33% | 158,00 |
| 16.09.2024 | 75,80 | 75,95 | 74,85 | 75,15 | -1,70% | 3.380,00 |
| 13.09.2024 | 76,75 | 76,95 | 74,90 | 76,45 | -0,97% | 340,00 |
| 12.09.2024 | 77,85 | 77,85 | 77,00 | 77,20 | 0,32% | 439,00 |
| 11.09.2024 | 75,30 | 77,05 | 75,30 | 76,95 | 1,32% | 30,00 |
| 10.09.2024 | 76,35 | 76,50 | 75,00 | 75,95 | 2,98% | 265,00 |
| 09.09.2024 | 72,05 | 74,00 | 72,05 | 73,75 | 0,68% | 72,00 |
| 06.09.2024 | 74,20 | 74,45 | 73,15 | 73,25 | -1,35% | 311,00 |
| 05.09.2024 | 73,50 | 74,75 | 73,50 | 74,25 | -0,27% | 12,00 |
| 04.09.2024 | 74,00 | 75,65 | 74,00 | 74,45 | 0,00% | 39,00 |
| 03.09.2024 | 74,25 | 75,20 | 73,80 | 74,45 | -0,13% | 187,00 |
| 02.09.2024 | 74,40 | 74,85 | 73,65 | 74,55 | -1,06% | 102,00 |
| 30.08.2024 | 75,05 | 76,80 | 74,75 | 75,35 | 2,80% | 201,00 |
| 29.08.2024 | 72,15 | 73,55 | 71,85 | 73,30 | 0,41% | 580,00 |
| 27.08.2024 | 72,90 | 74,00 | 72,90 | 73,00 | -0,27% | 290,00 |