120,200€
-0,17%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 122,10 | 122,70 | 119,50 | 120,40 | 0,00% | 911,00 |
| 06.05.2026 | 118,70 | 121,10 | 116,40 | 120,40 | 5,34% | 1.158,00 |
| 05.05.2026 | 114,10 | 115,50 | 113,90 | 114,30 | -0,44% | 41,00 |
| 04.05.2026 | 115,70 | 116,30 | 113,40 | 114,80 | 2,04% | 876,00 |
| 30.04.2026 | 110,50 | 112,90 | 110,30 | 112,50 | -0,71% | 732,00 |
| 29.04.2026 | 113,10 | 113,50 | 113,00 | 113,30 | 1,98% | - |
| 28.04.2026 | 110,90 | 111,80 | 110,00 | 111,10 | -1,59% | 366,00 |
| 27.04.2026 | 114,50 | 114,50 | 112,50 | 112,90 | -2,42% | 795,00 |
| 24.04.2026 | 115,70 | 116,00 | 112,70 | 115,70 | 1,76% | 199,00 |
| 23.04.2026 | 113,70 | 114,90 | 113,10 | 113,70 | -2,40% | 62,00 |
| 22.04.2026 | 114,70 | 117,80 | 113,80 | 116,50 | 0,52% | 225,00 |
| 21.04.2026 | 117,50 | 118,90 | 115,50 | 115,90 | -2,77% | 70,00 |
| 20.04.2026 | 119,50 | 119,50 | 117,70 | 119,20 | -0,42% | 211,00 |
| 17.04.2026 | 117,90 | 121,50 | 117,70 | 119,70 | 1,70% | 467,00 |
| 16.04.2026 | 116,30 | 119,60 | 115,30 | 117,70 | 4,53% | 1.148,00 |
| 15.04.2026 | 111,90 | 113,10 | 111,30 | 112,60 | 1,08% | 1.014,00 |
| 14.04.2026 | 107,70 | 112,60 | 107,10 | 111,40 | 2,48% | 282,00 |
| 13.04.2026 | 107,40 | 108,80 | 107,00 | 108,70 | -1,09% | 304,00 |
| 10.04.2026 | 110,90 | 111,10 | 109,70 | 109,90 | 2,61% | 109,00 |
| 09.04.2026 | 108,30 | 108,50 | 106,90 | 107,10 | -1,92% | 30,00 |
| 08.04.2026 | 111,30 | 111,60 | 109,10 | 109,20 | 3,90% | 1.061,00 |
| 07.04.2026 | 105,80 | 106,00 | 104,90 | 105,10 | 0,48% | 153,00 |
| 02.04.2026 | 104,70 | 105,20 | 104,00 | 104,60 | -2,24% | 650,00 |
| 01.04.2026 | 108,10 | 109,30 | 106,50 | 107,00 | -1,38% | 133,00 |
| 31.03.2026 | 106,50 | 108,50 | 105,10 | 108,50 | 1,21% | 387,00 |
| 30.03.2026 | 106,60 | 107,70 | 106,10 | 107,20 | 0,09% | 190,00 |
| 27.03.2026 | 108,70 | 109,00 | 106,90 | 107,10 | -1,47% | 2.220,00 |
| 26.03.2026 | 109,20 | 110,10 | 108,20 | 108,70 | -3,21% | 472,00 |
| 25.03.2026 | 112,50 | 113,80 | 111,10 | 112,30 | 4,08% | 721,00 |
| 24.03.2026 | 107,10 | 109,00 | 107,00 | 107,90 | -0,74% | 86,00 |
| 23.03.2026 | 106,10 | 109,50 | 104,00 | 108,70 | 2,35% | 463,00 |
| 20.03.2026 | 109,50 | 109,70 | 105,60 | 106,20 | -1,76% | 1.005,00 |
| 19.03.2026 | 117,30 | 118,30 | 105,70 | 108,10 | -9,39% | 3.150,00 |
| 18.03.2026 | 121,70 | 123,10 | 119,10 | 119,30 | 1,02% | 344,00 |
| 17.03.2026 | 120,70 | 120,70 | 117,90 | 118,10 | -1,42% | 172,00 |
| 16.03.2026 | 119,50 | 121,70 | 118,90 | 119,80 | 1,27% | 304,00 |
| 13.03.2026 | 118,60 | 119,30 | 117,60 | 118,30 | 1,55% | 170,00 |
| 12.03.2026 | 115,90 | 117,80 | 115,50 | 116,50 | -1,19% | 437,00 |
| 11.03.2026 | 117,30 | 118,00 | 116,50 | 117,90 | 0,43% | 672,00 |
| 10.03.2026 | 117,10 | 117,70 | 116,70 | 117,40 | 2,71% | 828,00 |
| 09.03.2026 | 113,30 | 115,00 | 111,30 | 114,30 | 1,33% | 2.163,00 |
| 06.03.2026 | 115,90 | 115,90 | 112,70 | 112,80 | 0,89% | 276,00 |
| 05.03.2026 | 111,00 | 112,30 | 110,70 | 111,80 | -2,53% | 1.429,00 |
| 04.03.2026 | 113,80 | 117,00 | 113,00 | 114,70 | -3,69% | 1.374,00 |
| 03.03.2026 | 120,80 | 120,80 | 118,30 | 119,10 | -2,06% | 469,00 |
| 02.03.2026 | 119,60 | 122,20 | 118,00 | 121,60 | -0,25% | 1.939,00 |
| 27.02.2026 | 125,30 | 125,90 | 121,30 | 121,90 | -2,56% | 2.612,00 |
| 26.02.2026 | 129,10 | 129,10 | 124,00 | 125,10 | -2,80% | 1.160,00 |
| 25.02.2026 | 128,60 | 130,30 | 127,90 | 128,70 | -1,38% | 231,00 |
| 24.02.2026 | 127,70 | 130,50 | 127,70 | 130,50 | 0,23% | 851,00 |
| 23.02.2026 | 132,10 | 132,60 | 130,20 | 130,20 | -0,76% | 386,00 |
| 20.02.2026 | 129,50 | 131,90 | 127,90 | 131,20 | 0,08% | 1.638,00 |
| 19.02.2026 | 132,20 | 133,00 | 130,90 | 131,10 | -1,58% | 140,00 |
| 18.02.2026 | 131,10 | 133,40 | 131,10 | 133,20 | 1,52% | 161,00 |
| 17.02.2026 | 132,20 | 133,70 | 130,10 | 131,20 | -1,13% | 176,00 |
| 16.02.2026 | 131,10 | 133,50 | 131,10 | 132,70 | 1,07% | 822,00 |
| 13.02.2026 | 133,60 | 135,00 | 126,00 | 131,30 | -1,57% | 2.104,00 |
| 12.02.2026 | 136,70 | 137,50 | 132,30 | 133,40 | -3,68% | 415,00 |
| 11.02.2026 | 137,50 | 138,90 | 136,10 | 138,50 | -1,70% | 1.062,00 |
| 10.02.2026 | 138,20 | 140,90 | 136,30 | 140,90 | 2,85% | 663,00 |
| 09.02.2026 | 136,80 | 138,60 | 135,00 | 137,00 | -0,07% | 2.280,00 |
| 06.02.2026 | 132,50 | 137,40 | 132,50 | 137,10 | 2,85% | 396,00 |
| 05.02.2026 | 135,50 | 138,90 | 133,00 | 133,30 | -0,45% | 2.359,00 |
| 04.02.2026 | 138,40 | 140,40 | 132,90 | 133,90 | -2,97% | 859,00 |
| 03.02.2026 | 139,20 | 142,80 | 136,00 | 138,00 | -3,36% | 2.186,00 |
| 02.02.2026 | 143,40 | 143,40 | 138,60 | 142,80 | -1,86% | 1.343,00 |
| 30.01.2026 | 145,70 | 145,90 | 143,30 | 145,50 | 0,41% | 591,00 |
| 29.01.2026 | 147,30 | 150,90 | 144,70 | 144,90 | -1,70% | 2.372,00 |
| 28.01.2026 | 144,20 | 148,70 | 144,20 | 147,40 | 2,22% | 654,00 |
| 27.01.2026 | 144,30 | 147,70 | 144,10 | 144,20 | -0,21% | 132,00 |
| 26.01.2026 | 146,70 | 146,70 | 142,30 | 144,50 | -1,77% | 253,00 |
| 23.01.2026 | 151,10 | 151,10 | 146,50 | 147,10 | -3,03% | 3.032,00 |
| 22.01.2026 | 144,00 | 154,30 | 143,00 | 151,70 | 5,49% | 3.507,00 |
| 21.01.2026 | 138,30 | 144,70 | 138,30 | 143,80 | 3,90% | 391,00 |
| 20.01.2026 | 140,10 | 141,70 | 137,30 | 138,40 | -1,28% | 5.179,00 |
| 19.01.2026 | 142,70 | 142,70 | 139,70 | 140,20 | -1,48% | 1.603,00 |
| 16.01.2026 | 147,30 | 147,30 | 140,70 | 142,30 | -4,05% | 420,00 |
| 15.01.2026 | 146,20 | 148,70 | 144,00 | 148,30 | 0,54% | 362,00 |
| 14.01.2026 | 143,50 | 149,00 | 143,50 | 147,50 | 2,79% | 1.562,00 |
| 13.01.2026 | 142,90 | 146,70 | 138,60 | 143,50 | 0,42% | 2.227,00 |
| 12.01.2026 | 129,70 | 143,50 | 129,70 | 142,90 | 10,52% | 2.885,00 |
| 09.01.2026 | 132,60 | 132,60 | 127,90 | 129,30 | -2,49% | 2.206,00 |
| 08.01.2026 | 125,70 | 133,20 | 124,10 | 132,60 | 5,15% | 1.708,00 |
| 07.01.2026 | 129,20 | 129,20 | 125,50 | 126,10 | -2,78% | 1.087,00 |
| 06.01.2026 | 133,30 | 133,30 | 129,50 | 129,70 | -2,63% | 1.331,00 |
| 05.01.2026 | 132,90 | 134,80 | 130,00 | 133,20 | -0,15% | 502,00 |
| 02.01.2026 | 126,20 | 133,50 | 126,20 | 133,40 | 5,71% | 2.185,00 |
| 30.12.2025 | 126,20 | 127,10 | 126,10 | 126,20 | 0,08% | 5,00 |
| 29.12.2025 | 128,90 | 128,90 | 124,90 | 126,10 | -1,56% | 1.775,00 |
| 23.12.2025 | 128,50 | 128,90 | 126,70 | 128,10 | -0,31% | 442,00 |
| 22.12.2025 | 127,90 | 129,10 | 126,80 | 128,50 | -0,23% | 416,00 |
| 19.12.2025 | 127,90 | 129,30 | 126,90 | 128,80 | 1,98% | 240,00 |
| 18.12.2025 | 125,30 | 127,10 | 125,30 | 126,30 | 0,80% | 432,00 |
| 17.12.2025 | 127,10 | 128,90 | 125,00 | 125,30 | -1,42% | 206,00 |
| 16.12.2025 | 127,70 | 127,70 | 124,90 | 127,10 | -0,55% | 715,00 |
| 15.12.2025 | 132,40 | 132,40 | 127,20 | 127,80 | -3,40% | 781,00 |
| 12.12.2025 | 133,60 | 135,30 | 131,10 | 132,30 | -0,60% | 361,00 |
| 11.12.2025 | 136,00 | 136,00 | 130,70 | 133,10 | -2,28% | 1.086,00 |
| 10.12.2025 | 134,30 | 140,10 | 134,10 | 136,20 | 1,41% | 529,00 |
| 09.12.2025 | 135,90 | 135,90 | 132,70 | 134,30 | -0,96% | 694,00 |