105,600€
1,54%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 106,40 | 106,40 | 103,50 | 105,90 | 1,15% | 14,00 |
| 24.04.2025 | 103,60 | 104,90 | 102,70 | 104,70 | -0,19% | 194,00 |
| 23.04.2025 | 105,20 | 108,90 | 104,30 | 104,90 | 3,35% | 578,00 |
| 22.04.2025 | 98,55 | 102,50 | 98,05 | 101,50 | 6,01% | 1.519,00 |
| 17.04.2025 | 98,45 | 98,50 | 95,30 | 95,75 | 2,02% | 1.271,00 |
| 16.04.2025 | 95,25 | 97,65 | 92,85 | 93,85 | -5,73% | 629,00 |
| 15.04.2025 | 99,60 | 101,10 | 98,55 | 99,55 | -0,85% | 2.722,00 |
| 14.04.2025 | 97,45 | 102,30 | 96,80 | 100,40 | 5,63% | 1.997,00 |
| 11.04.2025 | 96,40 | 96,80 | 90,10 | 95,05 | 2,26% | 3.576,00 |
| 10.04.2025 | 99,60 | 100,50 | 90,70 | 92,95 | -3,13% | 2.395,00 |
| 09.04.2025 | 95,00 | 98,40 | 86,75 | 95,95 | 5,79% | 1.374,00 |
| 08.04.2025 | 94,10 | 99,55 | 89,15 | 90,70 | -6,54% | 1.395,00 |
| 07.04.2025 | 96,60 | 104,00 | 93,65 | 97,05 | -8,96% | 2.135,00 |
| 04.04.2025 | 115,20 | 116,00 | 101,40 | 106,60 | -9,04% | 2.203,00 |
| 03.04.2025 | 115,10 | 117,80 | 112,60 | 117,20 | -1,92% | 4.715,00 |
| 02.04.2025 | 123,40 | 124,00 | 119,10 | 119,50 | -2,92% | 514,00 |
| 01.04.2025 | 123,10 | 124,30 | 121,90 | 123,10 | 0,65% | 286,00 |
| 31.03.2025 | 120,60 | 122,90 | 118,80 | 122,30 | 0,33% | 2.133,00 |
| 28.03.2025 | 124,70 | 125,50 | 121,40 | 121,90 | -3,02% | 223,00 |
| 27.03.2025 | 125,00 | 127,70 | 123,30 | 125,70 | 2,11% | 170,00 |
| 26.03.2025 | 123,00 | 124,80 | 121,50 | 123,10 | 0,24% | 690,00 |
| 25.03.2025 | 122,30 | 125,90 | 121,10 | 122,80 | -1,29% | 311,00 |
| 24.03.2025 | 125,00 | 127,10 | 123,50 | 124,40 | -0,56% | 149,00 |
| 21.03.2025 | 125,20 | 126,30 | 123,10 | 125,10 | -0,95% | 185,00 |
| 20.03.2025 | 128,30 | 128,50 | 125,70 | 126,30 | -4,10% | 877,00 |
| 19.03.2025 | 133,40 | 134,60 | 130,20 | 131,70 | 1,07% | 1.768,00 |
| 18.03.2025 | 134,60 | 135,90 | 130,30 | 130,30 | -3,91% | 2.224,00 |
| 17.03.2025 | 129,00 | 136,10 | 127,60 | 135,60 | 4,55% | 2.255,00 |
| 14.03.2025 | 129,30 | 130,70 | 128,40 | 129,70 | 1,41% | 1.477,00 |
| 13.03.2025 | 124,40 | 129,30 | 123,10 | 127,90 | 1,91% | 142,00 |
| 12.03.2025 | 126,40 | 127,90 | 123,90 | 125,50 | -1,72% | 3.257,00 |
| 11.03.2025 | 125,60 | 129,30 | 124,50 | 127,70 | 3,91% | 2.015,00 |
| 10.03.2025 | 128,40 | 128,60 | 121,00 | 122,90 | -5,17% | 1.586,00 |
| 07.03.2025 | 133,50 | 133,80 | 128,60 | 129,60 | -0,15% | 3.848,00 |
| 06.03.2025 | 133,40 | 135,90 | 127,90 | 129,80 | -0,69% | 2.229,00 |
| 05.03.2025 | 125,60 | 131,40 | 124,00 | 130,70 | 6,87% | 2.700,00 |
| 04.03.2025 | 126,20 | 126,20 | 120,30 | 122,30 | -1,92% | 2.520,00 |
| 03.03.2025 | 128,00 | 129,20 | 123,70 | 124,70 | -2,35% | 2.168,00 |
| 28.02.2025 | 126,60 | 128,70 | 125,10 | 127,70 | -2,74% | 4.258,00 |
| 27.02.2025 | 134,20 | 135,10 | 130,30 | 131,30 | -1,06% | 2.017,00 |
| 26.02.2025 | 134,80 | 136,10 | 131,90 | 132,70 | 4,41% | 2.549,00 |
| 25.02.2025 | 127,20 | 129,10 | 124,50 | 127,10 | 3,08% | 4.058,00 |
| 24.02.2025 | 134,60 | 136,00 | 122,70 | 123,30 | -10,26% | 10.389,00 |
| 21.02.2025 | 134,50 | 138,80 | 134,30 | 137,40 | 6,18% | 5.518,00 |
| 20.02.2025 | 119,80 | 138,20 | 118,20 | 129,40 | 7,21% | 4.738,00 |
| 19.02.2025 | 122,60 | 122,60 | 119,80 | 120,70 | -0,66% | 2.585,00 |
| 18.02.2025 | 122,90 | 124,10 | 120,10 | 121,50 | 0,00% | 3.712,00 |
| 17.02.2025 | 120,80 | 121,90 | 118,50 | 121,50 | 2,27% | 1.568,00 |
| 14.02.2025 | 120,80 | 121,80 | 114,70 | 118,80 | 4,03% | 2.419,00 |
| 13.02.2025 | 118,70 | 118,80 | 110,50 | 114,20 | 0,35% | 5.135,00 |
| 12.02.2025 | 112,40 | 115,20 | 111,30 | 113,80 | 4,60% | 2.268,00 |
| 11.02.2025 | 107,80 | 111,70 | 104,50 | 108,80 | 0,74% | 1.556,00 |
| 10.02.2025 | 105,30 | 108,40 | 103,50 | 108,00 | 7,78% | 2.724,00 |
| 07.02.2025 | 96,35 | 103,80 | 96,35 | 100,20 | 3,78% | 3.461,00 |
| 06.02.2025 | 96,70 | 98,25 | 96,05 | 96,55 | 1,26% | 2.840,00 |
| 05.02.2025 | 98,55 | 98,55 | 95,15 | 95,35 | -3,25% | 404,00 |
| 04.02.2025 | 96,55 | 99,85 | 96,35 | 98,55 | 3,96% | 2.241,00 |
| 31.01.2025 | 99,50 | 99,50 | 94,80 | 94,80 | -3,36% | 4.523,00 |
| 30.01.2025 | 92,80 | 99,10 | 92,50 | 98,10 | 5,37% | 1.274,00 |
| 29.01.2025 | 94,20 | 96,50 | 93,10 | 93,10 | 1,09% | 4.443,00 |
| 28.01.2025 | 85,40 | 92,10 | 84,90 | 92,10 | 9,38% | 698,00 |
| 24.01.2025 | 82,80 | 84,20 | 82,70 | 84,20 | 2,18% | 1.057,00 |
| 23.01.2025 | 81,60 | 82,40 | 81,60 | 82,40 | -0,48% | 495,00 |
| 22.01.2025 | 80,80 | 82,80 | 80,80 | 82,80 | 1,22% | 168,00 |
| 21.01.2025 | 83,90 | 84,70 | 81,80 | 81,80 | -3,54% | 1.220,00 |
| 20.01.2025 | 83,90 | 85,00 | 83,80 | 84,80 | 1,92% | 1.213,00 |
| 17.01.2025 | 80,30 | 83,20 | 80,10 | 83,20 | 4,00% | 842,00 |
| 16.01.2025 | 79,70 | 80,40 | 79,60 | 80,00 | -0,25% | 295,00 |
| 15.01.2025 | 79,30 | 80,20 | 79,30 | 80,20 | 1,01% | 497,00 |
| 14.01.2025 | 80,00 | 80,40 | 79,40 | 79,40 | 0,51% | 188,00 |
| 13.01.2025 | 78,50 | 79,00 | 78,40 | 79,00 | -0,38% | 209,00 |
| 10.01.2025 | 80,00 | 80,00 | 79,30 | 79,30 | -1,98% | 203,00 |
| 09.01.2025 | 80,70 | 81,20 | 80,70 | 80,90 | 0,62% | 263,00 |
| 08.01.2025 | 80,60 | 80,80 | 80,30 | 80,40 | -1,83% | 232,00 |
| 07.01.2025 | 80,30 | 81,90 | 80,30 | 81,90 | -0,49% | 497,00 |
| 06.01.2025 | 82,00 | 84,60 | 81,70 | 82,30 | -0,48% | 267,00 |
| 03.01.2025 | 82,40 | 82,70 | 82,40 | 82,70 | 0,12% | 128,00 |
| 02.01.2025 | 81,20 | 82,90 | 80,80 | 82,60 | 2,10% | 773,00 |
| 30.12.2024 | 81,00 | 81,00 | 80,90 | 80,90 | -0,12% | 82,00 |
| 27.12.2024 | 81,80 | 81,80 | 81,00 | 81,00 | -1,10% | 563,00 |
| 23.12.2024 | 79,10 | 81,90 | 79,10 | 81,90 | 3,28% | 1.177,00 |
| 21.12.2024 | 81,10 | 81,10 | 79,00 | 79,30 | -2,82% | 1.179,00 |
| 19.12.2024 | 81,90 | 82,40 | 81,30 | 81,60 | -1,33% | 2.849,00 |
| 18.12.2024 | 82,70 | 83,10 | 82,00 | 82,70 | -0,36% | 554,00 |
| 17.12.2024 | 81,20 | 83,00 | 81,20 | 83,00 | -0,60% | 804,00 |
| 13.12.2024 | 85,10 | 85,10 | 83,40 | 83,50 | -1,88% | 660,00 |
| 12.12.2024 | 86,30 | 86,40 | 84,40 | 85,10 | 0,47% | 519,00 |
| 11.12.2024 | 84,50 | 84,70 | 84,00 | 84,70 | -0,82% | 360,00 |
| 10.12.2024 | 84,40 | 85,70 | 84,20 | 85,40 | -3,94% | 709,00 |
| 09.12.2024 | 81,30 | 88,90 | 81,20 | 88,90 | 8,81% | 1.962,00 |
| 06.12.2024 | 81,80 | 81,90 | 81,20 | 81,70 | 3,03% | 873,00 |
| 05.12.2024 | 79,90 | 80,10 | 79,30 | 79,30 | -1,49% | 335,00 |
| 04.12.2024 | 81,70 | 82,10 | 80,10 | 80,50 | -1,47% | 1.933,00 |
| 03.12.2024 | 82,20 | 82,20 | 81,50 | 81,70 | 0,12% | 1.247,00 |
| 02.12.2024 | 82,40 | 82,90 | 81,60 | 81,60 | -1,09% | 294,00 |
| 29.11.2024 | 80,90 | 82,50 | 80,90 | 82,50 | 1,35% | 1.816,00 |
| 28.11.2024 | 80,90 | 81,70 | 80,90 | 81,40 | -1,21% | 225,00 |
| 27.11.2024 | 83,10 | 83,50 | 81,90 | 82,40 | 0,86% | 847,00 |
| 26.11.2024 | 82,00 | 82,30 | 81,20 | 81,70 | 0,37% | 1.151,00 |
| 25.11.2024 | 80,40 | 81,80 | 80,00 | 81,40 | 1,62% | 717,00 |