106,500€
-1,75%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 107,60 | 107,60 | 105,90 | 106,30 | -2,03% | 1.495,00 |
| 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 |
| 22.04.2026 | 114,30 | 117,90 | 113,80 | 116,50 | 0,95% | 3.034,00 |
| 21.04.2026 | 118,40 | 118,90 | 114,70 | 115,40 | -2,94% | 1.825,00 |
| 20.04.2026 | 118,20 | 119,70 | 118,00 | 118,90 | -0,83% | 3.528,00 |
| 17.04.2026 | 118,40 | 121,50 | 117,60 | 119,90 | 1,96% | 202,00 |
| 16.04.2026 | 117,20 | 119,50 | 115,30 | 117,60 | 4,35% | 2.533,00 |
| 15.04.2026 | 111,70 | 113,10 | 111,40 | 112,70 | 1,08% | 2.509,00 |
| 14.04.2026 | 107,40 | 112,50 | 107,40 | 111,50 | 2,39% | 710,00 |
| 13.04.2026 | 107,70 | 108,90 | 107,20 | 108,90 | 0,46% | 3.615,00 |
| 10.04.2026 | 110,70 | 110,80 | 108,40 | 108,40 | -0,37% | 1.453,00 |
| 09.04.2026 | 107,90 | 109,10 | 106,10 | 108,80 | 1,21% | 10.571,00 |
| 08.04.2026 | 110,90 | 111,00 | 106,90 | 107,50 | 4,07% | 2.950,00 |
| 07.04.2026 | 105,60 | 105,90 | 101,90 | 103,30 | -2,09% | 5.084,00 |
| 02.04.2026 | 104,20 | 106,30 | 104,10 | 105,50 | -1,12% | 16.096,00 |
| 01.04.2026 | 108,40 | 109,40 | 106,30 | 106,70 | -1,66% | 623,00 |
| 31.03.2026 | 105,70 | 108,90 | 105,50 | 108,50 | 1,88% | 3.053,00 |
| 30.03.2026 | 106,80 | 107,90 | 106,10 | 106,50 | 0,00% | 2.008,00 |
| 27.03.2026 | 108,70 | 108,80 | 106,30 | 106,50 | -2,38% | 1.346,00 |
| 26.03.2026 | 109,20 | 110,10 | 108,10 | 109,10 | -2,94% | 1.428,00 |
| 25.03.2026 | 112,60 | 113,70 | 110,90 | 112,40 | 3,40% | 3.689,00 |
| 24.03.2026 | 108,20 | 109,10 | 106,90 | 108,70 | 0,00% | 1.046,00 |
| 23.03.2026 | 104,60 | 109,50 | 104,60 | 108,70 | 2,55% | 3.847,00 |
| 20.03.2026 | 109,00 | 109,50 | 105,70 | 106,00 | -1,76% | 4.631,00 |
| 19.03.2026 | 117,40 | 117,90 | 105,70 | 107,90 | -8,33% | 1.587,00 |
| 18.03.2026 | 122,20 | 123,10 | 117,10 | 117,70 | -0,68% | 2.731,00 |
| 17.03.2026 | 120,70 | 120,70 | 117,90 | 118,50 | -0,34% | 3.928,00 |
| 16.03.2026 | 120,00 | 121,70 | 118,60 | 118,90 | 0,51% | 3.028,00 |
| 13.03.2026 | 118,20 | 119,30 | 117,50 | 118,30 | 1,55% | 1.080,00 |
| 12.03.2026 | 116,20 | 117,70 | 115,90 | 116,50 | -1,27% | 13.386,00 |
| 11.03.2026 | 117,50 | 118,10 | 116,50 | 118,00 | -0,08% | 3.646,00 |
| 10.03.2026 | 117,50 | 119,50 | 115,70 | 118,10 | 3,32% | 973,00 |
| 09.03.2026 | 113,00 | 114,50 | 111,30 | 114,30 | 1,24% | 1.904,00 |
| 06.03.2026 | 115,60 | 115,80 | 111,50 | 112,90 | 0,53% | 4.177,00 |
| 05.03.2026 | 111,20 | 113,30 | 110,90 | 112,30 | -1,84% | 2.729,00 |
| 04.03.2026 | 113,50 | 117,00 | 113,40 | 114,40 | -1,89% | 2.024,00 |
| 03.03.2026 | 119,00 | 119,30 | 115,40 | 116,60 | -4,43% | 7.115,00 |
| 02.03.2026 | 118,40 | 122,20 | 118,20 | 122,00 | 0,08% | 1.491,00 |
| 27.02.2026 | 125,40 | 125,50 | 121,30 | 121,90 | -2,71% | 31.986,00 |
| 26.02.2026 | 124,90 | 125,90 | 123,50 | 125,30 | -2,79% | 6.293,00 |
| 25.02.2026 | 128,80 | 130,30 | 127,90 | 128,90 | -0,92% | 10.857,00 |
| 24.02.2026 | 128,30 | 130,50 | 128,20 | 130,10 | 0,31% | 12.640,00 |
| 23.02.2026 | 132,40 | 132,70 | 129,40 | 129,70 | -1,07% | 7.486,00 |
| 20.02.2026 | 129,50 | 131,90 | 127,90 | 131,10 | 0,00% | 5.656,00 |
| 19.02.2026 | 132,80 | 133,00 | 130,30 | 131,10 | -0,76% | 1.722,00 |
| 18.02.2026 | 131,70 | 133,60 | 131,60 | 132,10 | 0,76% | 4.837,00 |
| 17.02.2026 | 132,50 | 133,70 | 130,00 | 131,10 | -0,83% | 3.268,00 |
| 16.02.2026 | 131,90 | 133,30 | 131,60 | 132,20 | 1,46% | 12.202,00 |
| 13.02.2026 | 134,70 | 134,70 | 126,20 | 130,30 | -2,47% | 6.791,00 |
| 12.02.2026 | 136,60 | 137,60 | 132,30 | 133,60 | -3,54% | 14.398,00 |
| 11.02.2026 | 137,80 | 138,90 | 136,10 | 138,50 | -1,00% | 5.121,00 |
| 10.02.2026 | 137,70 | 141,50 | 136,30 | 139,90 | 2,27% | 8.396,00 |
| 09.02.2026 | 137,20 | 138,60 | 135,00 | 136,80 | -0,51% | 3.796,00 |
| 06.02.2026 | 134,50 | 137,80 | 134,30 | 137,50 | 3,07% | 4.085,00 |
| 05.02.2026 | 137,10 | 139,50 | 133,10 | 133,40 | -0,97% | 3.273,00 |
| 04.02.2026 | 138,70 | 138,70 | 133,00 | 134,70 | -2,53% | 3.587,00 |
| 03.02.2026 | 139,70 | 140,10 | 136,00 | 138,20 | -3,15% | 3.006,00 |
| 02.02.2026 | 139,10 | 143,50 | 139,10 | 142,70 | -0,83% | 4.822,00 |
| 30.01.2026 | 145,30 | 145,90 | 142,90 | 143,90 | -1,24% | 2.542,00 |
| 29.01.2026 | 147,50 | 150,90 | 143,90 | 145,70 | -1,49% | 2.566,00 |
| 28.01.2026 | 147,70 | 148,70 | 146,10 | 147,90 | 2,99% | 2.140,00 |
| 27.01.2026 | 146,40 | 147,70 | 143,10 | 143,60 | -0,49% | 2.987,00 |
| 26.01.2026 | 143,00 | 145,50 | 142,10 | 144,30 | -1,57% | 2.438,00 |
| 23.01.2026 | 147,60 | 150,80 | 146,30 | 146,60 | -3,04% | 2.164,00 |
| 22.01.2026 | 143,90 | 154,30 | 143,80 | 151,20 | 4,35% | 4.871,00 |
| 21.01.2026 | 141,60 | 145,30 | 141,60 | 144,90 | 4,70% | 1.384,00 |
| 20.01.2026 | 140,10 | 141,70 | 137,30 | 138,40 | -1,28% | 2.474,00 |
| 19.01.2026 | 141,50 | 141,80 | 139,70 | 140,20 | -1,75% | 6.968,00 |
| 16.01.2026 | 146,20 | 146,60 | 140,70 | 142,70 | -2,99% | 1.580,00 |
| 15.01.2026 | 145,20 | 149,30 | 144,30 | 147,10 | 0,48% | 3.064,00 |
| 14.01.2026 | 148,20 | 148,90 | 145,90 | 146,40 | 2,16% | 3.988,00 |
| 13.01.2026 | 139,40 | 146,70 | 139,40 | 143,30 | 0,35% | 4.962,00 |
| 12.01.2026 | 135,00 | 143,70 | 134,50 | 142,80 | 10,27% | 10.452,00 |
| 09.01.2026 | 129,70 | 130,30 | 127,80 | 129,50 | -2,26% | 9.351,00 |
| 08.01.2026 | 124,70 | 133,20 | 124,20 | 132,50 | 5,33% | 12.112,00 |
| 07.01.2026 | 127,50 | 128,30 | 125,50 | 125,80 | -2,63% | 8.014,00 |