135,100€
-0,59%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 135,20 | 135,30 | 134,80 | 134,90 | -0,74% | - |
| 05.12.2025 | 136,40 | 137,10 | 135,50 | 135,90 | 0,67% | 461,00 |
| 04.12.2025 | 135,90 | 136,30 | 134,10 | 135,00 | -0,15% | 28,00 |
| 03.12.2025 | 135,70 | 136,00 | 134,20 | 135,20 | -2,03% | 799,00 |
| 02.12.2025 | 139,20 | 139,80 | 137,00 | 138,00 | -2,40% | 741,00 |
| 01.12.2025 | 137,80 | 142,00 | 136,50 | 141,40 | 4,35% | 435,00 |
| 28.11.2025 | 135,00 | 136,90 | 134,10 | 135,50 | 1,42% | 304,00 |
| 27.11.2025 | 134,40 | 134,40 | 133,30 | 133,60 | -1,18% | 670,00 |
| 26.11.2025 | 138,50 | 139,50 | 130,90 | 135,20 | 0,45% | 102,00 |
| 25.11.2025 | 138,30 | 146,40 | 134,60 | 134,60 | -3,44% | 1.176,00 |
| 24.11.2025 | 138,20 | 140,10 | 136,80 | 139,40 | 4,97% | 1.198,00 |
| 21.11.2025 | 132,30 | 135,50 | 129,20 | 132,80 | -0,75% | 517,00 |
| 20.11.2025 | 138,10 | 139,80 | 132,70 | 133,80 | -2,97% | 213,00 |
| 19.11.2025 | 138,40 | 139,30 | 136,90 | 137,90 | -0,29% | 68,00 |
| 18.11.2025 | 136,90 | 139,30 | 135,60 | 138,30 | 1,10% | 1.112,00 |
| 17.11.2025 | 136,70 | 139,10 | 135,50 | 136,80 | 3,64% | 135,00 |
| 14.11.2025 | 137,40 | 140,00 | 130,60 | 132,00 | -3,65% | 1.073,00 |
| 13.11.2025 | 144,70 | 145,30 | 136,10 | 137,00 | 0,51% | 333,00 |
| 12.11.2025 | 138,90 | 139,80 | 134,90 | 136,30 | -1,80% | 571,00 |
| 11.11.2025 | 142,10 | 142,70 | 138,20 | 138,80 | -2,94% | 282,00 |
| 10.11.2025 | 145,70 | 146,00 | 141,70 | 143,00 | 0,00% | 171,00 |
| 07.11.2025 | 142,50 | 143,80 | 139,30 | 143,00 | -1,65% | 179,00 |
| 06.11.2025 | 146,60 | 147,90 | 143,40 | 145,40 | 0,83% | 210,00 |
| 05.11.2025 | 141,60 | 145,30 | 141,40 | 144,20 | 0,84% | 1.020,00 |
| 04.11.2025 | 142,50 | 144,90 | 140,70 | 143,00 | -2,19% | 639,00 |
| 03.11.2025 | 145,30 | 146,70 | 143,90 | 146,20 | -0,81% | 349,00 |
| 31.10.2025 | 148,20 | 148,70 | 145,90 | 147,40 | -2,77% | 235,00 |
| 30.10.2025 | 151,30 | 154,00 | 149,90 | 151,60 | -1,94% | 350,00 |
| 29.10.2025 | 152,30 | 156,70 | 152,30 | 154,60 | 2,05% | 288,00 |
| 28.10.2025 | 151,10 | 154,20 | 150,00 | 151,50 | -1,75% | 115,00 |
| 27.10.2025 | 153,80 | 154,70 | 152,70 | 154,20 | 2,59% | 688,00 |
| 24.10.2025 | 148,50 | 151,70 | 148,30 | 150,30 | 1,35% | 560,00 |
| 23.10.2025 | 143,60 | 149,30 | 143,60 | 148,30 | 5,18% | 105,00 |
| 22.10.2025 | 143,70 | 146,40 | 140,80 | 141,00 | -1,88% | 117,00 |
| 21.10.2025 | 147,50 | 148,10 | 143,40 | 143,70 | -3,94% | 280,00 |
| 20.10.2025 | 142,40 | 150,30 | 142,20 | 149,60 | 4,54% | 1.338,00 |
| 17.10.2025 | 136,90 | 144,90 | 134,60 | 143,10 | 1,49% | 884,00 |
| 16.10.2025 | 140,90 | 144,10 | 140,80 | 141,00 | -1,26% | 475,00 |
| 15.10.2025 | 142,50 | 144,60 | 141,50 | 142,80 | 1,64% | 7.801,00 |
| 14.10.2025 | 139,30 | 143,40 | 136,50 | 140,50 | -2,63% | 1.310,00 |
| 13.10.2025 | 141,20 | 145,90 | 140,30 | 144,30 | 5,64% | 1.396,00 |
| 10.10.2025 | 147,80 | 149,50 | 135,30 | 136,60 | -9,05% | 4.372,00 |
| 09.10.2025 | 155,90 | 155,90 | 149,00 | 150,20 | -3,84% | 1.038,00 |
| 08.10.2025 | 156,40 | 157,60 | 152,50 | 156,20 | 0,26% | 339,00 |
| 07.10.2025 | 160,80 | 161,60 | 154,60 | 155,80 | -3,11% | 2.283,00 |
| 06.10.2025 | 158,60 | 162,00 | 158,40 | 160,80 | 0,50% | 2.871,00 |
| 03.10.2025 | 161,40 | 162,70 | 159,50 | 160,00 | -1,05% | 2.067,00 |
| 02.10.2025 | 161,00 | 164,30 | 159,50 | 161,70 | 3,99% | 7.825,00 |
| 01.10.2025 | 152,10 | 155,70 | 151,00 | 155,50 | 1,97% | 935,00 |
| 30.09.2025 | 154,50 | 155,70 | 150,70 | 152,50 | -0,52% | 1.221,00 |
| 29.09.2025 | 151,90 | 154,30 | 151,40 | 153,30 | 4,07% | 1.128,00 |
| 26.09.2025 | 149,10 | 149,10 | 145,30 | 147,30 | -1,73% | 360,00 |
| 25.09.2025 | 152,10 | 152,50 | 145,70 | 149,90 | -0,60% | 807,00 |
| 24.09.2025 | 149,40 | 153,50 | 148,00 | 150,80 | 9,20% | 3.654,00 |
| 23.09.2025 | 137,90 | 142,20 | 136,90 | 138,10 | -0,50% | 208,00 |
| 22.09.2025 | 139,50 | 142,30 | 138,50 | 138,80 | 0,07% | 9.946,00 |
| 19.09.2025 | 139,00 | 141,30 | 138,50 | 138,70 | 0,36% | 706,00 |
| 18.09.2025 | 139,70 | 140,00 | 136,40 | 138,20 | -1,85% | 1.974,00 |
| 17.09.2025 | 139,80 | 141,20 | 137,80 | 140,80 | 2,92% | 2.870,00 |
| 16.09.2025 | 134,80 | 137,40 | 133,30 | 136,80 | 1,94% | 359,00 |
| 15.09.2025 | 135,90 | 136,20 | 133,30 | 134,20 | 1,59% | 2.373,00 |
| 12.09.2025 | 132,70 | 132,90 | 129,80 | 132,10 | -0,30% | 234,00 |
| 11.09.2025 | 127,50 | 133,70 | 125,50 | 132,50 | 7,90% | 2.131,00 |
| 10.09.2025 | 126,60 | 126,70 | 122,40 | 122,80 | -2,07% | 443,00 |
| 09.09.2025 | 122,60 | 125,90 | 122,60 | 125,40 | 5,20% | 487,00 |
| 08.09.2025 | 119,60 | 120,40 | 118,10 | 119,20 | 3,03% | 1.159,00 |
| 05.09.2025 | 114,70 | 116,50 | 113,10 | 115,70 | 2,94% | 525,00 |
| 04.09.2025 | 114,60 | 115,20 | 111,70 | 112,40 | -3,93% | 824,00 |
| 03.09.2025 | 118,20 | 118,60 | 116,40 | 117,00 | -1,76% | 1.746,00 |
| 02.09.2025 | 119,10 | 119,20 | 114,30 | 119,10 | 0,25% | 908,00 |
| 01.09.2025 | 120,00 | 120,50 | 118,00 | 118,80 | 2,95% | 2.119,00 |
| 29.08.2025 | 103,00 | 116,80 | 99,90 | 115,40 | 12,70% | 855,00 |
| 28.08.2025 | 102,30 | 103,90 | 100,90 | 102,40 | -2,57% | 469,00 |
| 27.08.2025 | 108,50 | 108,50 | 104,20 | 105,10 | -1,50% | 215,00 |
| 26.08.2025 | 108,30 | 108,50 | 106,30 | 106,70 | -0,37% | 200,00 |
| 25.08.2025 | 109,20 | 109,50 | 105,60 | 107,10 | 2,10% | 133,00 |
| 22.08.2025 | 103,20 | 105,30 | 103,20 | 104,90 | 3,05% | 299,00 |
| 21.08.2025 | 102,20 | 102,70 | 101,10 | 101,80 | -0,68% | 365,00 |
| 20.08.2025 | 103,00 | 103,60 | 101,70 | 102,50 | -0,58% | 325,00 |
| 19.08.2025 | 104,20 | 105,10 | 103,10 | 103,10 | -0,87% | 96,00 |
| 18.08.2025 | 104,60 | 105,40 | 103,60 | 104,00 | 0,39% | 350,00 |
| 15.08.2025 | 104,30 | 104,40 | 103,00 | 103,60 | -1,24% | 908,00 |
| 14.08.2025 | 106,10 | 107,90 | 104,20 | 104,90 | -3,32% | 275,00 |
| 13.08.2025 | 105,90 | 109,30 | 105,90 | 108,50 | 3,43% | 340,00 |
| 12.08.2025 | 102,10 | 105,10 | 101,40 | 104,90 | 2,54% | 167,00 |
| 11.08.2025 | 103,60 | 104,40 | 101,70 | 102,30 | -1,06% | 469,00 |
| 08.08.2025 | 102,40 | 103,60 | 101,50 | 103,40 | -0,29% | 106,00 |
| 07.08.2025 | 104,00 | 104,90 | 102,70 | 103,70 | 0,00% | 392,00 |
| 06.08.2025 | 103,40 | 104,10 | 101,30 | 103,70 | 2,57% | 55,00 |
| 05.08.2025 | 102,00 | 102,70 | 101,10 | 101,10 | -0,39% | 2.947,00 |
| 04.08.2025 | 101,80 | 103,10 | 100,90 | 101,50 | 0,20% | 1.507,00 |
| 01.08.2025 | 105,10 | 105,10 | 100,40 | 101,30 | -4,16% | 114,00 |
| 31.07.2025 | 103,70 | 106,10 | 102,90 | 105,70 | 2,92% | 909,00 |
| 30.07.2025 | 103,80 | 104,30 | 102,30 | 102,70 | -0,68% | 42,00 |
| 29.07.2025 | 104,90 | 106,60 | 103,00 | 103,40 | -1,80% | 509,00 |
| 28.07.2025 | 104,30 | 106,10 | 104,30 | 105,30 | 2,93% | 44.630,00 |
| 25.07.2025 | 102,10 | 102,70 | 101,90 | 102,30 | -0,78% | 333,00 |
| 24.07.2025 | 104,40 | 105,30 | 102,30 | 103,10 | -0,96% | 39,00 |
| 23.07.2025 | 105,00 | 105,70 | 103,50 | 104,10 | 1,36% | 329,00 |
| 22.07.2025 | 102,70 | 103,70 | 101,70 | 102,70 | -0,19% | 76,00 |