118,300€
1,63%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 116,40 | 117,80 | 116,00 | 116,40 | -0,68% | 16.545,00 |
| 11.03.2026 | 117,40 | 117,80 | 116,60 | 117,20 | -1,01% | 43.580,00 |
| 10.03.2026 | 116,80 | 118,80 | 115,80 | 118,40 | 4,41% | 26.386,00 |
| 09.03.2026 | 113,60 | 114,40 | 111,40 | 113,40 | -0,18% | 33.777,00 |
| 06.03.2026 | 115,40 | 115,40 | 111,60 | 113,60 | 1,07% | 67.762,00 |
| 05.03.2026 | 111,80 | 113,20 | 111,00 | 112,40 | -1,92% | 49.152,00 |
| 04.03.2026 | 114,60 | 117,00 | 114,40 | 114,60 | -2,22% | 30.474,00 |
| 03.03.2026 | 119,00 | 119,20 | 115,40 | 117,20 | -2,98% | 51.473,00 |
| 02.03.2026 | 118,20 | 121,20 | 118,00 | 120,80 | -1,31% | 35.142,00 |
| 27.02.2026 | 124,60 | 124,60 | 121,60 | 122,40 | -1,92% | 49.171,00 |
| 26.02.2026 | 124,80 | 126,00 | 123,60 | 124,80 | -2,95% | 62.604,00 |
| 25.02.2026 | 128,60 | 130,20 | 128,00 | 128,60 | -1,08% | 16.403,00 |
| 24.02.2026 | 129,20 | 130,20 | 128,20 | 130,00 | -0,46% | 16.747,00 |
| 23.02.2026 | 132,00 | 132,60 | 130,20 | 130,60 | -0,15% | 11.343,00 |
| 20.02.2026 | 128,80 | 131,60 | 128,00 | 130,80 | -0,91% | 29.992,00 |
| 19.02.2026 | 132,40 | 133,00 | 131,20 | 132,00 | -0,90% | 18.254,00 |
| 18.02.2026 | 131,40 | 133,20 | 131,40 | 133,20 | 1,22% | 13.279,00 |
| 17.02.2026 | 132,20 | 133,60 | 130,00 | 131,60 | -0,30% | 23.839,00 |
| 16.02.2026 | 131,80 | 133,40 | 131,60 | 132,00 | 0,00% | 29.339,00 |
| 13.02.2026 | 133,80 | 134,20 | 126,20 | 132,00 | -0,60% | 89.085,00 |
| 12.02.2026 | 136,40 | 137,60 | 132,20 | 132,80 | -3,21% | 27.312,00 |
| 11.02.2026 | 137,40 | 138,40 | 136,40 | 137,20 | -1,15% | 24.584,00 |
| 10.02.2026 | 138,00 | 139,60 | 136,20 | 138,80 | 0,29% | 18.131,00 |
| 09.02.2026 | 136,60 | 138,60 | 135,20 | 138,40 | 1,76% | 32.849,00 |
| 06.02.2026 | 134,20 | 136,60 | 134,20 | 136,00 | 0,74% | 26.234,00 |
| 05.02.2026 | 138,00 | 138,80 | 133,20 | 135,00 | 0,15% | 41.847,00 |
| 04.02.2026 | 137,40 | 138,20 | 134,60 | 134,80 | -2,46% | 28.225,00 |
| 03.02.2026 | 139,80 | 140,00 | 137,80 | 138,20 | -3,49% | 33.679,00 |
| 02.02.2026 | 140,60 | 143,40 | 138,60 | 143,20 | -1,10% | 38.405,00 |
| 30.01.2026 | 144,20 | 145,80 | 143,40 | 144,80 | -3,08% | 33.801,00 |
| 29.01.2026 | 148,00 | 149,60 | 147,60 | 149,40 | 1,63% | 40.222,00 |
| 28.01.2026 | 147,60 | 148,40 | 146,20 | 147,00 | 1,10% | 14.737,00 |
| 27.01.2026 | 146,20 | 147,60 | 145,20 | 145,40 | 0,55% | 17.760,00 |
| 26.01.2026 | 143,20 | 145,60 | 142,00 | 144,60 | -1,77% | 46.042,00 |
| 23.01.2026 | 147,80 | 150,80 | 146,60 | 147,20 | -3,54% | 51.125,00 |
| 22.01.2026 | 144,40 | 154,40 | 144,00 | 152,60 | 6,27% | 172.571,00 |
| 21.01.2026 | 143,00 | 144,60 | 141,60 | 143,60 | 2,13% | 34.742,00 |
| 20.01.2026 | 139,80 | 141,40 | 137,20 | 140,60 | 0,14% | 46.073,00 |
| 19.01.2026 | 140,80 | 141,60 | 139,60 | 140,40 | -0,99% | 52.745,00 |
| 16.01.2026 | 146,40 | 146,60 | 140,80 | 141,80 | -4,32% | 39.418,00 |
| 15.01.2026 | 145,80 | 148,60 | 144,40 | 148,20 | 0,54% | 28.525,00 |
| 14.01.2026 | 148,20 | 148,80 | 145,60 | 147,40 | 1,10% | 50.928,00 |
| 13.01.2026 | 140,80 | 146,40 | 140,20 | 145,80 | 2,68% | 48.363,00 |
| 12.01.2026 | 135,00 | 143,00 | 134,40 | 142,00 | 9,74% | 46.104,00 |
| 09.01.2026 | 128,80 | 130,20 | 128,00 | 129,40 | -1,82% | 28.227,00 |
| 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 |