129,200€
-1,97%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 125,20 | 133,20 | 124,80 | 131,80 | 4,44% | 53.015,00 |
| 07.01.2026 | 128,00 | 128,20 | 125,60 | 126,20 | -3,96% | 25.070,00 |
| 06.01.2026 | 132,20 | 133,00 | 131,00 | 131,40 | 0,00% | 28.699,00 |
| 05.01.2026 | 134,20 | 134,20 | 130,20 | 131,40 | -0,30% | 23.586,00 |
| 02.01.2026 | 129,60 | 132,20 | 129,60 | 131,80 | 3,78% | 40.780,00 |
| 30.12.2025 | 125,80 | 127,00 | 125,80 | 127,00 | 0,95% | 8.284,00 |
| 29.12.2025 | 125,60 | 126,20 | 124,80 | 125,80 | -1,26% | 42.806,00 |
| 23.12.2025 | 128,60 | 128,60 | 126,80 | 127,40 | -0,31% | 9.027,00 |
| 22.12.2025 | 127,80 | 128,40 | 126,80 | 127,80 | -0,62% | 6.084,00 |
| 19.12.2025 | 127,80 | 128,80 | 127,00 | 128,60 | 1,26% | 13.943,00 |
| 18.12.2025 | 126,60 | 127,00 | 125,40 | 127,00 | 0,95% | 19.288,00 |
| 17.12.2025 | 128,00 | 128,80 | 125,80 | 125,80 | -0,16% | 17.140,00 |
| 16.12.2025 | 126,00 | 126,80 | 125,20 | 126,00 | -2,02% | 26.649,00 |
| 15.12.2025 | 130,80 | 131,00 | 127,60 | 128,60 | -2,28% | 31.662,00 |
| 12.12.2025 | 134,20 | 135,20 | 131,60 | 131,60 | -0,30% | 20.966,00 |
| 11.12.2025 | 133,00 | 133,20 | 130,80 | 132,00 | -2,94% | 23.150,00 |
| 10.12.2025 | 135,00 | 140,00 | 134,60 | 136,00 | 1,49% | 48.345,00 |
| 09.12.2025 | 133,20 | 134,20 | 132,60 | 134,00 | -0,74% | 15.593,00 |
| 08.12.2025 | 134,80 | 136,40 | 134,80 | 135,00 | -0,74% | 5.166,00 |
| 05.12.2025 | 135,80 | 137,20 | 135,60 | 136,00 | 0,44% | 21.438,00 |
| 04.12.2025 | 135,60 | 136,20 | 134,60 | 135,40 | 0,15% | 17.128,00 |
| 03.12.2025 | 135,40 | 136,00 | 134,40 | 135,20 | -1,60% | 19.275,00 |
| 02.12.2025 | 139,00 | 140,00 | 137,20 | 137,40 | -1,86% | 19.396,00 |
| 01.12.2025 | 136,60 | 140,20 | 136,60 | 140,00 | 2,64% | 46.834,00 |
| 28.11.2025 | 134,60 | 136,60 | 134,20 | 136,40 | 2,25% | 31.341,00 |
| 27.11.2025 | 134,00 | 134,00 | 133,20 | 133,40 | -2,91% | 22.103,00 |
| 26.11.2025 | 137,20 | 139,20 | 135,60 | 137,40 | 1,03% | 29.776,00 |
| 25.11.2025 | 141,40 | 146,40 | 135,00 | 136,00 | -2,16% | 178.613,00 |
| 24.11.2025 | 137,60 | 140,00 | 137,00 | 139,00 | 5,95% | 76.780,00 |
| 21.11.2025 | 130,60 | 132,80 | 129,20 | 131,20 | -3,39% | 69.259,00 |
| 20.11.2025 | 139,00 | 139,60 | 135,80 | 135,80 | -1,16% | 23.634,00 |
| 19.11.2025 | 138,60 | 139,40 | 137,20 | 137,40 | -0,15% | 40.242,00 |
| 18.11.2025 | 136,40 | 138,20 | 135,40 | 137,60 | -0,15% | 42.995,00 |
| 17.11.2025 | 136,60 | 139,00 | 135,40 | 137,80 | -1,29% | 35.245,00 |
| 14.11.2025 | 137,00 | 139,60 | 133,80 | 139,60 | 1,75% | 42.822,00 |
| 13.11.2025 | 143,20 | 143,80 | 137,20 | 137,20 | 0,59% | 33.961,00 |
| 12.11.2025 | 139,20 | 139,80 | 134,80 | 136,40 | -2,43% | 25.504,00 |
| 11.11.2025 | 142,80 | 142,80 | 139,00 | 139,80 | -1,55% | 22.323,00 |
| 10.11.2025 | 145,80 | 146,20 | 141,80 | 142,00 | 1,00% | 27.312,00 |
| 07.11.2025 | 143,40 | 143,60 | 139,20 | 140,60 | -1,95% | 32.361,00 |
| 06.11.2025 | 146,60 | 147,80 | 143,40 | 143,40 | 0,28% | 30.432,00 |
| 05.11.2025 | 141,80 | 144,80 | 141,60 | 143,00 | -1,11% | 35.418,00 |
| 04.11.2025 | 142,00 | 145,00 | 140,60 | 144,60 | -0,41% | 47.052,00 |
| 03.11.2025 | 145,80 | 146,80 | 143,80 | 145,20 | -1,89% | 34.640,00 |
| 31.10.2025 | 147,40 | 148,40 | 145,80 | 148,00 | -2,50% | 38.509,00 |
| 30.10.2025 | 152,60 | 153,00 | 150,00 | 151,80 | -1,17% | 30.670,00 |
| 29.10.2025 | 154,00 | 156,60 | 153,40 | 153,60 | 1,86% | 30.705,00 |
| 28.10.2025 | 151,40 | 154,20 | 150,40 | 150,80 | -2,20% | 27.827,00 |
| 27.10.2025 | 154,00 | 154,80 | 152,80 | 154,20 | 1,98% | 23.764,00 |
| 24.10.2025 | 148,80 | 151,60 | 148,80 | 151,20 | 2,30% | 32.050,00 |
| 23.10.2025 | 145,80 | 148,20 | 145,00 | 147,80 | 3,50% | 21.355,00 |
| 22.10.2025 | 143,40 | 146,40 | 142,40 | 142,80 | -1,38% | 17.398,00 |
| 21.10.2025 | 147,60 | 147,80 | 144,20 | 144,80 | -2,69% | 33.927,00 |
| 20.10.2025 | 143,40 | 148,80 | 142,40 | 148,80 | 5,23% | 59.022,00 |
| 17.10.2025 | 135,20 | 142,40 | 134,60 | 141,40 | -1,26% | 111.781,00 |
| 16.10.2025 | 141,60 | 144,20 | 141,40 | 143,20 | -0,28% | 21.969,00 |
| 15.10.2025 | 143,20 | 144,60 | 141,80 | 143,60 | 1,13% | 54.441,00 |
| 14.10.2025 | 138,20 | 142,00 | 137,80 | 142,00 | -2,34% | 70.714,00 |
| 13.10.2025 | 142,20 | 145,80 | 142,00 | 145,40 | 4,60% | 98.852,00 |
| 10.10.2025 | 147,20 | 149,40 | 139,00 | 139,00 | -7,46% | 120.327,00 |
| 09.10.2025 | 153,40 | 154,60 | 149,20 | 150,20 | -2,47% | 36.722,00 |
| 08.10.2025 | 155,40 | 157,60 | 152,60 | 154,00 | -1,53% | 36.604,00 |
| 07.10.2025 | 160,40 | 161,60 | 156,40 | 156,40 | -3,22% | 34.277,00 |
| 06.10.2025 | 158,40 | 161,80 | 158,40 | 161,60 | 0,37% | 39.829,00 |
| 03.10.2025 | 161,80 | 162,60 | 160,40 | 161,00 | -0,86% | 30.488,00 |
| 02.10.2025 | 160,40 | 164,00 | 159,40 | 162,40 | 5,32% | 81.272,00 |
| 01.10.2025 | 150,80 | 154,20 | 149,60 | 154,20 | 1,18% | 51.831,00 |
| 30.09.2025 | 154,40 | 155,60 | 152,00 | 152,40 | 0,13% | 65.801,00 |
| 29.09.2025 | 152,20 | 154,00 | 151,40 | 152,20 | 3,96% | 58.134,00 |
| 26.09.2025 | 147,60 | 148,20 | 145,20 | 146,40 | -2,01% | 53.223,00 |
| 25.09.2025 | 151,20 | 151,80 | 145,80 | 149,40 | -1,71% | 106.099,00 |
| 24.09.2025 | 150,40 | 153,40 | 149,20 | 152,00 | 7,65% | 160.420,00 |
| 23.09.2025 | 138,40 | 142,20 | 138,40 | 141,20 | 0,86% | 37.299,00 |
| 22.09.2025 | 139,20 | 142,20 | 138,80 | 140,00 | 0,00% | 61.246,00 |
| 19.09.2025 | 138,60 | 141,40 | 138,60 | 140,00 | 1,45% | 96.980,00 |
| 18.09.2025 | 137,60 | 140,00 | 137,20 | 138,00 | -1,71% | 68.735,00 |
| 17.09.2025 | 139,80 | 140,80 | 138,00 | 140,40 | 3,54% | 98.318,00 |
| 16.09.2025 | 134,40 | 136,00 | 133,20 | 135,60 | 0,89% | 57.172,00 |
| 15.09.2025 | 135,00 | 136,00 | 133,40 | 134,40 | 2,91% | 85.099,00 |
| 12.09.2025 | 131,60 | 132,20 | 130,00 | 130,60 | 3,16% | 63.491,00 |
| 11.09.2025 | 127,00 | 127,20 | 126,60 | 126,60 | 1,12% | 5.505,00 |
| 10.09.2025 | 125,40 | 126,40 | 124,80 | 125,20 | 1,29% | 16.466,00 |
| 09.09.2025 | 124,00 | 124,40 | 123,40 | 123,60 | 2,66% | 43.467,00 |
| 08.09.2025 | 120,00 | 120,40 | 119,80 | 120,40 | 5,43% | 13.854,00 |
| 05.09.2025 | 116,40 | 117,20 | 113,20 | 114,20 | 1,06% | 56.106,00 |
| 04.09.2025 | 113,80 | 115,00 | 111,80 | 113,00 | -3,42% | 34.826,00 |
| 03.09.2025 | 118,00 | 118,00 | 116,60 | 117,00 | -0,34% | 25.882,00 |
| 02.09.2025 | 118,80 | 119,00 | 114,60 | 117,40 | -1,34% | 62.862,00 |
| 01.09.2025 | 119,80 | 120,40 | 118,00 | 119,00 | 4,94% | 168.604,00 |
| 29.08.2025 | 102,80 | 115,00 | 99,20 | 113,40 | 10,10% | 191.737,00 |
| 28.08.2025 | 103,00 | 104,00 | 100,80 | 103,00 | -1,53% | 30.166,00 |
| 27.08.2025 | 107,40 | 107,80 | 104,20 | 104,60 | -2,06% | 26.587,00 |
| 26.08.2025 | 107,20 | 108,00 | 106,60 | 106,80 | -0,74% | 11.148,00 |
| 25.08.2025 | 108,80 | 109,60 | 106,40 | 107,60 | 2,28% | 32.565,00 |
| 22.08.2025 | 103,20 | 105,40 | 103,20 | 105,20 | 2,53% | 21.239,00 |
| 21.08.2025 | 102,00 | 102,60 | 101,20 | 102,60 | 0,39% | 9.518,00 |
| 20.08.2025 | 103,40 | 104,00 | 101,80 | 102,20 | -1,54% | 4.804,00 |
| 19.08.2025 | 104,20 | 105,00 | 103,60 | 103,80 | -0,38% | 7.065,00 |
| 18.08.2025 | 103,80 | 105,40 | 103,80 | 104,20 | 0,77% | 9.040,00 |
| 15.08.2025 | 104,00 | 104,20 | 103,20 | 103,40 | -1,34% | 30.585,00 |