93,400€
-0,74%
Echtzeit-Aktienkurs Alibaba Group Holding Limited
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 93,05 | 93,95 | 92,75 | 93,70 | -0,53% | 3.700,00 |
| 09.09.2026 | 96,30 | 96,45 | 94,10 | 94,20 | -2,79% | 2.859,00 |
| 08.09.2026 | 96,50 | 97,30 | 95,70 | 96,90 | -0,31% | 6.679,00 |
| 07.09.2026 | 96,75 | 97,30 | 96,40 | 97,20 | -0,26% | 1.470,00 |
| 04.09.2026 | 97,00 | 97,80 | 96,35 | 97,45 | 1,25% | 3.406,00 |
| 03.09.2026 | 95,20 | 96,30 | 93,85 | 96,25 | -0,36% | 1.461,00 |
| 02.09.2026 | 96,55 | 97,45 | 96,30 | 96,60 | -0,77% | 644,00 |
| 01.09.2026 | 97,00 | 98,10 | 96,30 | 97,35 | -1,07% | 9.537,00 |
| 31.08.2026 | 99,90 | 100,80 | 98,10 | 98,40 | -4,00% | 1.842,00 |
| 28.08.2026 | 100,10 | 103,00 | 99,60 | 102,50 | 2,81% | 5.136,00 |
| 27.08.2026 | 102,00 | 102,10 | 98,75 | 99,70 | -3,11% | 7.726,00 |
| 26.08.2026 | 101,90 | 104,20 | 101,50 | 102,90 | 1,08% | 3.567,00 |
| 25.08.2026 | 100,00 | 104,10 | 99,30 | 101,80 | -0,20% | 2.779,00 |
| 24.08.2026 | 97,90 | 103,20 | 97,35 | 102,00 | -0,20% | 10.778,00 |
| 21.08.2026 | 107,40 | 108,40 | 102,00 | 102,20 | -7,93% | 5.092,00 |
| 20.08.2026 | 111,60 | 111,80 | 103,30 | 111,00 | 1,00% | 9.291,00 |
| 19.08.2026 | 109,70 | 111,00 | 108,80 | 109,90 | -0,81% | 2.861,00 |
| 18.08.2026 | 112,30 | 112,70 | 109,10 | 110,80 | 3,17% | 4.198,00 |
| 17.08.2026 | 108,20 | 109,50 | 106,50 | 107,40 | 0,66% | 5.207,00 |
| 14.08.2026 | 105,50 | 107,90 | 105,40 | 106,70 | 0,76% | 1.900,00 |
| 13.08.2026 | 108,80 | 108,90 | 105,30 | 105,90 | -2,40% | 2.407,00 |
| 12.08.2026 | 108,30 | 109,30 | 107,10 | 108,50 | -2,16% | 2.419,00 |
| 11.08.2026 | 112,30 | 112,70 | 110,60 | 110,90 | -3,14% | 1.502,00 |
| 10.08.2026 | 111,60 | 114,50 | 110,90 | 114,50 | 3,06% | 2.578,00 |
| 07.08.2026 | 109,40 | 111,10 | 109,10 | 111,10 | 1,09% | 7.766,00 |
| 06.08.2026 | 109,50 | 110,30 | 109,10 | 109,90 | -1,43% | 4.420,00 |
| 05.08.2026 | 113,00 | 113,60 | 111,00 | 111,50 | -0,45% | 1.125,00 |
| 04.08.2026 | 111,00 | 112,40 | 108,90 | 112,00 | 1,27% | 4.127,00 |
| 03.08.2026 | 110,20 | 112,30 | 109,40 | 110,60 | 4,44% | 3.742,00 |
| 31.07.2026 | 104,10 | 106,50 | 102,70 | 105,90 | 4,96% | 39.115,00 |
| 30.07.2026 | 99,20 | 100,90 | 98,45 | 100,90 | 0,40% | 7.075,00 |
| 29.07.2026 | 100,90 | 102,70 | 100,10 | 100,50 | -0,69% | 2.029,00 |
| 28.07.2026 | 100,40 | 101,90 | 99,90 | 101,20 | 0,40% | 3.881,00 |
| 27.07.2026 | 99,25 | 101,10 | 99,05 | 100,80 | 1,82% | 3.905,00 |
| 24.07.2026 | 97,60 | 99,60 | 97,35 | 99,00 | -1,30% | 7.581,00 |
| 23.07.2026 | 102,10 | 102,60 | 99,45 | 100,30 | -1,57% | 29.511,00 |
| 22.07.2026 | 101,50 | 102,50 | 100,90 | 101,90 | -1,36% | 4.535,00 |
| 21.07.2026 | 105,30 | 105,50 | 103,10 | 103,30 | -1,90% | 922,00 |
| 20.07.2026 | 104,20 | 106,70 | 103,30 | 105,30 | 4,88% | 4.360,00 |
| 17.07.2026 | 99,90 | 101,30 | 99,50 | 100,40 | -2,24% | 2.305,00 |
| 16.07.2026 | 105,00 | 105,10 | 102,70 | 102,70 | 0,00% | 3.616,00 |
| 15.07.2026 | 101,40 | 106,10 | 100,90 | 102,70 | 4,21% | 11.602,00 |
| 14.07.2026 | 99,70 | 100,80 | 97,20 | 98,55 | -0,15% | 3.105,00 |
| 13.07.2026 | 99,95 | 99,95 | 97,95 | 98,70 | 0,15% | 3.537,00 |
| 10.07.2026 | 99,05 | 101,10 | 98,10 | 98,55 | 1,39% | 2.669,00 |
| 09.07.2026 | 96,90 | 98,10 | 95,05 | 97,20 | 1,94% | 49.469,00 |
| 08.07.2026 | 95,70 | 97,10 | 92,65 | 95,35 | 11,26% | 7.092,00 |
| 07.07.2026 | 86,15 | 87,15 | 83,95 | 85,70 | 0,12% | 1.302,00 |
| 06.07.2026 | 84,90 | 85,80 | 84,45 | 85,60 | 0,18% | 5.117,00 |
| 03.07.2026 | 83,85 | 87,25 | 83,65 | 85,45 | 1,54% | 18.655,00 |
| 02.07.2026 | 84,70 | 85,55 | 83,30 | 84,15 | -2,21% | 4.380,00 |
| 01.07.2026 | 84,35 | 87,25 | 83,70 | 86,05 | 2,32% | 2.282,00 |
| 30.06.2026 | 83,60 | 84,95 | 82,80 | 84,10 | 0,72% | 1.838,00 |
| 29.06.2026 | 83,90 | 85,35 | 82,65 | 83,50 | -0,06% | 4.792,00 |
| 26.06.2026 | 80,70 | 83,90 | 79,75 | 83,55 | 0,00% | 5.292,00 |
| 25.06.2026 | 85,20 | 86,30 | 83,35 | 83,55 | -4,89% | 4.240,00 |
| 24.06.2026 | 90,00 | 90,00 | 87,40 | 87,85 | -2,39% | 911,00 |
| 23.06.2026 | 89,05 | 90,80 | 88,50 | 90,00 | -1,96% | 36.579,00 |
| 22.06.2026 | 91,10 | 93,10 | 90,80 | 91,80 | -1,13% | 2.447,00 |
| 19.06.2026 | 93,45 | 93,55 | 92,75 | 92,85 | 0,05% | 1.660,00 |
| 18.06.2026 | 91,50 | 93,15 | 91,15 | 92,80 | -0,75% | 2.020,00 |
| 17.06.2026 | 93,95 | 95,40 | 93,45 | 93,50 | -2,20% | 2.159,00 |
| 16.06.2026 | 94,80 | 95,80 | 93,90 | 95,60 | -1,54% | 8.404,00 |
| 15.06.2026 | 96,00 | 98,00 | 95,45 | 97,10 | -0,31% | 2.789,00 |
| 12.06.2026 | 96,90 | 97,55 | 95,95 | 97,40 | 0,26% | 51.480,00 |
| 11.06.2026 | 95,30 | 97,35 | 94,25 | 97,15 | -3,14% | 9.727,00 |
| 10.06.2026 | 100,60 | 102,10 | 100,10 | 100,30 | -3,28% | 1.280,00 |
| 09.06.2026 | 104,60 | 105,80 | 102,70 | 103,70 | -0,38% | 7.612,00 |
| 08.06.2026 | 104,60 | 106,10 | 103,70 | 104,10 | -0,67% | 3.533,00 |
| 05.06.2026 | 108,20 | 108,40 | 104,60 | 104,80 | -3,68% | 9.582,00 |
| 04.06.2026 | 108,50 | 110,10 | 108,10 | 108,80 | -1,18% | 103,00 |
| 03.06.2026 | 111,90 | 112,30 | 109,30 | 110,10 | -2,31% | 1.281,00 |
| 02.06.2026 | 113,50 | 115,10 | 112,30 | 112,70 | 4,45% | 9.292,00 |
| 01.06.2026 | 107,60 | 108,50 | 106,70 | 107,90 | 1,31% | 2.092,00 |
| 29.05.2026 | 107,60 | 107,60 | 105,90 | 106,50 | -1,84% | 1.639,00 |
| 28.05.2026 | 107,60 | 108,60 | 106,20 | 108,50 | -1,27% | 5.723,00 |
| 27.05.2026 | 108,70 | 110,90 | 108,20 | 109,90 | -1,26% | 2.003,00 |
| 26.05.2026 | 111,90 | 113,30 | 111,10 | 111,30 | -1,85% | 1.295,00 |
| 25.05.2026 | 112,60 | 113,50 | 112,30 | 113,40 | 1,16% | 680,00 |
| 22.05.2026 | 112,50 | 112,70 | 107,70 | 112,10 | -0,88% | 2.916,00 |
| 21.05.2026 | 111,60 | 113,30 | 110,50 | 113,10 | -2,16% | 4.159,00 |
| 20.05.2026 | 116,70 | 117,90 | 114,50 | 115,60 | -0,94% | 634,00 |
| 19.05.2026 | 116,50 | 117,90 | 115,90 | 116,70 | 1,92% | 1.280,00 |
| 18.05.2026 | 115,70 | 115,90 | 113,90 | 114,50 | 0,53% | 5.036,00 |
| 15.05.2026 | 115,70 | 117,50 | 113,50 | 113,90 | -5,95% | 2.934,00 |
| 14.05.2026 | 121,40 | 123,20 | 118,70 | 121,10 | -2,42% | 488,00 |
| 13.05.2026 | 115,30 | 125,40 | 110,50 | 124,10 | 8,01% | 2.408,00 |
| 12.05.2026 | 116,10 | 116,90 | 114,10 | 114,90 | -1,37% | 883,00 |
| 11.05.2026 | 116,40 | 117,70 | 115,70 | 116,50 | -2,02% | 1.246,00 |
| 08.05.2026 | 120,70 | 122,10 | 118,30 | 118,90 | -1,08% | 4.179,00 |
| 07.05.2026 | 121,40 | 122,70 | 119,50 | 120,20 | -0,33% | 4.824,00 |
| 06.05.2026 | 117,70 | 121,00 | 116,40 | 120,60 | 6,63% | 1.146,00 |
| 05.05.2026 | 114,70 | 115,60 | 113,10 | 113,10 | -0,70% | 2.630,00 |
| 04.05.2026 | 115,40 | 116,30 | 113,40 | 113,90 | 1,33% | 2.305,00 |
| 30.04.2026 | 110,60 | 113,10 | 110,20 | 112,40 | 0,63% | 2.812,00 |
| 29.04.2026 | 113,30 | 113,80 | 111,30 | 111,70 | 0,00% | 4.072,00 |
| 28.04.2026 | 110,80 | 111,90 | 109,80 | 111,70 | -1,24% | 1.605,00 |
| 27.04.2026 | 113,80 | 114,10 | 112,50 | 113,10 | -2,42% | 2.137,00 |
| 24.04.2026 | 115,20 | 116,30 | 112,60 | 115,90 | 2,84% | 9.967,00 |
| 23.04.2026 | 114,00 | 114,90 | 111,10 | 112,70 | -3,26% | 3.743,00 |