105,100€
2,84%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2025 | 103,90 | 105,10 | 103,80 | 105,10 | 2,84% | 179,00 |
| 25.07.2025 | 102,20 | 102,40 | 102,00 | 102,20 | -0,78% | 802,00 |
| 24.07.2025 | 104,00 | 104,60 | 102,40 | 103,00 | -0,77% | 838,00 |
| 23.07.2025 | 105,00 | 105,00 | 103,80 | 103,80 | 1,17% | 1.541,00 |
| 22.07.2025 | 103,00 | 103,00 | 102,00 | 102,60 | 0,00% | 1.479,00 |
| 21.07.2025 | 103,60 | 104,40 | 102,60 | 102,60 | -0,77% | 1.091,00 |
| 18.07.2025 | 100,60 | 104,40 | 100,60 | 103,40 | 2,58% | 662,00 |
| 17.07.2025 | 98,50 | 101,80 | 98,50 | 100,80 | 1,41% | 2.033,00 |
| 16.07.2025 | 101,00 | 101,00 | 98,50 | 99,40 | -1,39% | 1.830,00 |
| 15.07.2025 | 95,20 | 101,00 | 95,20 | 100,80 | 8,74% | 4.973,00 |
| 14.07.2025 | 93,00 | 93,00 | 92,40 | 92,70 | 1,53% | 1.706,00 |
| 11.07.2025 | 93,00 | 93,00 | 91,00 | 91,30 | 0,33% | 3.108,00 |
| 10.07.2025 | 89,20 | 91,10 | 89,00 | 91,00 | 2,71% | 1.735,00 |
| 09.07.2025 | 90,80 | 90,80 | 88,50 | 88,60 | -4,42% | 3.514,00 |
| 08.07.2025 | 92,60 | 93,10 | 92,50 | 92,70 | 2,21% | 1.004,00 |
| 07.07.2025 | 91,40 | 91,90 | 90,60 | 90,70 | -0,33% | 3.888,00 |
| 04.07.2025 | 91,40 | 91,40 | 90,60 | 91,00 | -1,52% | 7.200,00 |
| 03.07.2025 | 91,40 | 92,50 | 91,20 | 92,40 | -1,18% | 2.911,00 |
| 02.07.2025 | 94,30 | 95,40 | 93,50 | 93,50 | -3,21% | 1.034,00 |
| 01.07.2025 | 95,40 | 97,20 | 95,30 | 96,60 | 0,52% | 2.992,00 |
| 30.06.2025 | 97,20 | 97,20 | 95,50 | 96,10 | -1,13% | 1.588,00 |
| 27.06.2025 | 97,20 | 98,10 | 97,10 | 97,20 | -0,10% | 1.809,00 |
| 26.06.2025 | 98,00 | 98,00 | 97,10 | 97,30 | -0,82% | 2.060,00 |
| 25.06.2025 | 100,60 | 101,80 | 98,10 | 98,10 | -2,49% | 1.532,00 |
| 24.06.2025 | 98,60 | 100,60 | 98,30 | 100,60 | 3,18% | 922,00 |
| 23.06.2025 | 98,00 | 98,30 | 97,00 | 97,50 | -0,51% | 661,00 |
| 20.06.2025 | 98,00 | 99,50 | 97,80 | 98,00 | 0,41% | 1.448,00 |
| 19.06.2025 | 98,10 | 98,10 | 97,60 | 97,60 | -1,21% | 478,00 |
| 18.06.2025 | 99,10 | 99,50 | 98,30 | 98,80 | -1,40% | 712,00 |
| 17.06.2025 | 100,60 | 101,20 | 100,20 | 100,20 | -0,20% | 902,00 |
| 16.06.2025 | 98,60 | 100,80 | 98,60 | 100,40 | 3,19% | 434,00 |
| 13.06.2025 | 98,80 | 99,40 | 97,30 | 97,30 | -3,28% | 2.578,00 |
| 12.06.2025 | 101,80 | 102,40 | 100,40 | 100,60 | -4,01% | 1.031,00 |
| 11.06.2025 | 107,40 | 107,40 | 104,80 | 104,80 | -1,69% | 1.320,00 |
| 10.06.2025 | 105,60 | 106,60 | 104,80 | 106,60 | 0,19% | 786,00 |
| 09.06.2025 | 105,00 | 106,40 | 105,00 | 106,40 | 1,72% | 855,00 |
| 06.06.2025 | 103,40 | 105,00 | 103,40 | 104,60 | 0,00% | 792,00 |
| 05.06.2025 | 105,00 | 106,40 | 104,00 | 104,60 | 0,00% | 1.970,00 |
| 04.06.2025 | 102,80 | 105,00 | 102,00 | 104,60 | 3,56% | 843,00 |
| 03.06.2025 | 101,40 | 101,80 | 100,60 | 101,00 | 0,80% | 2.140,00 |
| 02.06.2025 | 100,00 | 101,20 | 99,50 | 100,20 | 0,00% | 1.850,00 |
| 30.05.2025 | 102,20 | 102,80 | 99,00 | 100,20 | -2,53% | 3.788,00 |
| 29.05.2025 | 107,20 | 107,20 | 102,80 | 102,80 | -0,39% | 328,00 |
| 28.05.2025 | 104,60 | 104,60 | 103,00 | 103,20 | -2,09% | 1.170,00 |
| 27.05.2025 | 105,00 | 106,60 | 104,60 | 105,40 | 0,38% | 1.053,00 |
| 26.05.2025 | 105,60 | 105,60 | 105,00 | 105,00 | -0,94% | 1.044,00 |
| 23.05.2025 | 107,00 | 107,40 | 105,00 | 106,00 | -1,49% | 642,00 |
| 22.05.2025 | 108,00 | 108,00 | 107,20 | 107,60 | -1,28% | 2.317,00 |
| 21.05.2025 | 110,40 | 111,00 | 109,00 | 109,00 | -1,62% | 2.580,00 |
| 20.05.2025 | 110,80 | 111,20 | 110,20 | 110,80 | 1,65% | 3.500,00 |
| 19.05.2025 | 109,00 | 109,60 | 106,80 | 109,00 | -1,45% | 2.625,00 |
| 16.05.2025 | 112,40 | 113,20 | 110,60 | 110,60 | 0,36% | 1.895,00 |
| 15.05.2025 | 118,20 | 119,20 | 110,00 | 110,20 | -8,17% | 6.537,00 |
| 14.05.2025 | 118,60 | 120,00 | 118,00 | 120,00 | 1,87% | 2.974,00 |
| 13.05.2025 | 117,40 | 118,80 | 115,80 | 117,80 | -1,34% | 4.103,00 |
| 12.05.2025 | 116,40 | 121,20 | 116,40 | 119,40 | 7,18% | 4.364,00 |
| 09.05.2025 | 112,60 | 113,60 | 111,20 | 111,40 | -0,71% | 1.495,00 |
| 08.05.2025 | 110,60 | 112,80 | 109,80 | 112,20 | 2,75% | 1.654,00 |
| 07.05.2025 | 111,60 | 111,60 | 108,40 | 109,20 | -2,67% | 2.564,00 |
| 06.05.2025 | 112,20 | 114,00 | 111,80 | 112,20 | 0,54% | 1.078,00 |
| 05.05.2025 | 112,40 | 112,40 | 110,00 | 111,60 | 0,18% | 2.226,00 |
| 02.05.2025 | 111,40 | 111,60 | 109,80 | 111,40 | 5,89% | 2.133,00 |
| 30.04.2025 | 105,60 | 106,60 | 104,20 | 105,20 | 0,77% | 1.100,00 |
| 29.04.2025 | 104,20 | 105,20 | 103,60 | 104,40 | 1,16% | 1.988,00 |
| 28.04.2025 | 105,00 | 106,20 | 103,00 | 103,20 | -2,27% | 1.724,00 |
| 25.04.2025 | 106,00 | 106,00 | 103,80 | 105,60 | 0,96% | 1.350,00 |
| 24.04.2025 | 103,60 | 104,60 | 102,60 | 104,60 | -0,57% | 687,00 |
| 23.04.2025 | 105,40 | 108,20 | 104,60 | 105,20 | 3,75% | 3.756,00 |
| 22.04.2025 | 98,50 | 101,40 | 98,50 | 101,40 | 5,74% | 2.114,00 |
| 17.04.2025 | 98,70 | 98,70 | 95,70 | 95,90 | 2,02% | 2.338,00 |
| 16.04.2025 | 95,00 | 97,10 | 93,30 | 94,00 | -5,53% | 1.966,00 |
| 15.04.2025 | 99,60 | 101,00 | 99,20 | 99,50 | -1,09% | 2.849,00 |
| 14.04.2025 | 97,50 | 102,00 | 97,00 | 100,60 | 6,23% | 2.852,00 |
| 11.04.2025 | 96,80 | 96,80 | 90,40 | 94,70 | 1,72% | 2.403,00 |
| 10.04.2025 | 100,00 | 100,20 | 91,30 | 93,10 | -2,92% | 6.529,00 |
| 09.04.2025 | 94,80 | 98,00 | 87,00 | 95,90 | 6,20% | 8.822,00 |
| 08.04.2025 | 93,80 | 98,60 | 89,50 | 90,30 | -6,42% | 6.824,00 |
| 07.04.2025 | 97,00 | 100,60 | 93,60 | 96,50 | -9,13% | 10.749,00 |
| 04.04.2025 | 115,40 | 116,00 | 102,20 | 106,20 | -9,39% | 9.170,00 |
| 03.04.2025 | 115,20 | 117,60 | 112,80 | 117,20 | -2,17% | 4.529,00 |
| 02.04.2025 | 123,00 | 124,00 | 119,40 | 119,80 | -2,76% | 3.225,00 |
| 01.04.2025 | 123,40 | 124,20 | 121,80 | 123,20 | 0,82% | 2.811,00 |
| 31.03.2025 | 121,00 | 122,60 | 118,80 | 122,20 | 0,49% | 6.110,00 |
| 28.03.2025 | 125,60 | 125,60 | 121,60 | 121,60 | -3,18% | 2.102,00 |
| 27.03.2025 | 125,20 | 127,40 | 123,80 | 125,60 | 2,45% | 1.683,00 |
| 26.03.2025 | 123,00 | 123,80 | 122,40 | 122,60 | 0,00% | 1.598,00 |
| 25.03.2025 | 122,20 | 125,00 | 121,00 | 122,60 | -1,29% | 1.572,00 |
| 24.03.2025 | 124,80 | 127,00 | 123,40 | 124,20 | -0,64% | 1.486,00 |
| 21.03.2025 | 125,00 | 126,20 | 123,60 | 125,00 | -0,79% | 1.320,00 |
| 20.03.2025 | 128,60 | 128,60 | 126,00 | 126,00 | -4,11% | 2.422,00 |
| 19.03.2025 | 133,60 | 134,00 | 131,00 | 131,40 | 0,92% | 1.890,00 |
| 18.03.2025 | 134,60 | 135,80 | 130,00 | 130,20 | -3,84% | 2.025,00 |
| 17.03.2025 | 129,20 | 136,00 | 127,60 | 135,40 | 4,80% | 3.712,00 |
| 14.03.2025 | 129,80 | 130,40 | 128,60 | 129,20 | 1,25% | 1.950,00 |
| 13.03.2025 | 124,40 | 128,60 | 123,60 | 127,60 | 1,92% | 1.667,00 |
| 12.03.2025 | 125,80 | 127,80 | 124,60 | 125,20 | -1,73% | 4.125,00 |
| 11.03.2025 | 125,60 | 127,80 | 125,00 | 127,40 | 3,92% | 4.305,00 |
| 10.03.2025 | 128,80 | 128,80 | 121,60 | 122,60 | -5,40% | 3.822,00 |
| 07.03.2025 | 133,80 | 133,80 | 128,80 | 129,60 | -0,31% | 3.794,00 |
| 06.03.2025 | 133,60 | 135,60 | 128,80 | 130,00 | -0,76% | 6.577,00 |