135,100€
-0,66%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 136,00 | 137,00 | 135,60 | 136,00 | 0,74% | 3.236,00 |
| 04.12.2025 | 135,80 | 136,00 | 134,60 | 135,00 | -0,30% | 1.315,00 |
| 03.12.2025 | 135,60 | 136,00 | 134,60 | 135,40 | -1,88% | 1.278,00 |
| 02.12.2025 | 139,00 | 139,80 | 137,60 | 138,00 | -2,40% | 595,00 |
| 01.12.2025 | 138,00 | 141,80 | 136,80 | 141,40 | 4,43% | 1.826,00 |
| 28.11.2025 | 134,60 | 136,40 | 134,20 | 135,40 | 1,50% | 932,00 |
| 27.11.2025 | 134,20 | 135,20 | 133,20 | 133,40 | -1,77% | 4.309,00 |
| 26.11.2025 | 137,80 | 139,20 | 133,00 | 135,80 | 0,15% | 1.111,00 |
| 25.11.2025 | 138,60 | 145,80 | 135,00 | 135,60 | -2,87% | 4.539,00 |
| 24.11.2025 | 137,60 | 140,00 | 137,00 | 139,60 | 4,96% | 4.731,00 |
| 21.11.2025 | 131,60 | 134,40 | 129,00 | 133,00 | 0,00% | 3.131,00 |
| 20.11.2025 | 137,80 | 139,60 | 132,80 | 133,00 | -3,62% | 1.182,00 |
| 19.11.2025 | 138,00 | 138,80 | 137,00 | 138,00 | -0,29% | 825,00 |
| 18.11.2025 | 136,40 | 138,60 | 135,60 | 138,40 | 1,62% | 1.715,00 |
| 17.11.2025 | 137,00 | 138,60 | 135,40 | 136,20 | 3,34% | 2.276,00 |
| 14.11.2025 | 137,00 | 139,60 | 130,60 | 131,80 | -4,08% | 2.525,00 |
| 13.11.2025 | 144,00 | 144,00 | 136,40 | 137,40 | 0,88% | 1.994,00 |
| 12.11.2025 | 138,60 | 139,80 | 135,00 | 136,20 | -1,59% | 2.272,00 |
| 11.11.2025 | 141,80 | 142,40 | 138,00 | 138,40 | -3,22% | 967,00 |
| 10.11.2025 | 146,00 | 146,00 | 141,60 | 143,00 | 0,28% | 1.105,00 |
| 07.11.2025 | 142,40 | 143,20 | 139,40 | 142,60 | -2,19% | 1.949,00 |
| 06.11.2025 | 146,20 | 147,80 | 143,80 | 145,80 | 1,53% | 1.560,00 |
| 05.11.2025 | 141,20 | 145,00 | 141,20 | 143,60 | 0,56% | 1.501,00 |
| 04.11.2025 | 142,00 | 144,00 | 140,80 | 142,80 | -1,79% | 2.150,00 |
| 03.11.2025 | 145,40 | 146,60 | 145,00 | 145,40 | -1,09% | 1.090,00 |
| 31.10.2025 | 150,00 | 150,00 | 145,80 | 147,00 | -2,26% | 1.682,00 |
| 30.10.2025 | 151,60 | 153,40 | 150,20 | 150,40 | -2,72% | 3.979,00 |
| 29.10.2025 | 152,60 | 155,80 | 152,00 | 154,60 | 2,52% | 1.618,00 |
| 28.10.2025 | 150,60 | 153,00 | 150,00 | 150,80 | -1,95% | 2.109,00 |
| 27.10.2025 | 155,00 | 155,00 | 153,00 | 153,80 | 2,81% | 9.872,00 |
| 24.10.2025 | 148,20 | 151,60 | 148,20 | 149,60 | 1,22% | 2.325,00 |
| 23.10.2025 | 143,20 | 148,80 | 143,20 | 147,80 | 3,50% | 1.733,00 |
| 22.10.2025 | 143,60 | 145,20 | 141,20 | 142,80 | -0,70% | 844,00 |
| 21.10.2025 | 148,00 | 148,00 | 143,60 | 143,80 | -3,49% | 1.792,00 |
| 20.10.2025 | 142,00 | 150,00 | 142,00 | 149,00 | 4,05% | 3.160,00 |
| 17.10.2025 | 136,60 | 144,00 | 134,60 | 143,20 | 1,27% | 3.914,00 |
| 16.10.2025 | 140,80 | 143,60 | 140,80 | 141,40 | -0,42% | 1.979,00 |
| 15.10.2025 | 142,40 | 144,00 | 142,00 | 142,00 | 1,28% | 2.036,00 |
| 14.10.2025 | 140,00 | 143,20 | 137,40 | 140,20 | -2,77% | 3.999,00 |
| 13.10.2025 | 142,00 | 145,60 | 141,00 | 144,20 | 5,56% | 3.976,00 |
| 10.10.2025 | 147,60 | 148,80 | 136,00 | 136,60 | -8,93% | 8.665,00 |
| 09.10.2025 | 155,60 | 155,60 | 149,00 | 150,00 | -3,97% | 2.758,00 |
| 08.10.2025 | 156,20 | 157,40 | 152,40 | 156,20 | 0,39% | 6.285,00 |
| 07.10.2025 | 161,00 | 161,00 | 154,60 | 155,60 | -2,75% | 3.038,00 |
| 06.10.2025 | 159,00 | 162,00 | 158,00 | 160,00 | 0,00% | 3.895,00 |
| 03.10.2025 | 161,80 | 162,60 | 160,00 | 160,00 | -0,74% | 1.933,00 |
| 02.10.2025 | 160,00 | 163,80 | 159,60 | 161,20 | 3,33% | 4.819,00 |
| 01.10.2025 | 152,20 | 156,00 | 151,20 | 156,00 | 2,63% | 1.612,00 |
| 30.09.2025 | 154,00 | 155,60 | 151,40 | 152,00 | -0,78% | 4.571,00 |
| 29.09.2025 | 151,40 | 154,00 | 151,40 | 153,20 | 4,08% | 4.552,00 |
| 26.09.2025 | 148,60 | 148,60 | 145,60 | 147,20 | -2,13% | 2.448,00 |
| 25.09.2025 | 152,80 | 152,80 | 145,80 | 150,40 | 0,13% | 4.306,00 |
| 24.09.2025 | 148,00 | 153,20 | 147,80 | 150,20 | 8,84% | 4.937,00 |
| 23.09.2025 | 137,60 | 142,00 | 137,00 | 138,00 | -0,29% | 1.856,00 |
| 22.09.2025 | 139,00 | 142,00 | 138,40 | 138,40 | -0,14% | 39.926,00 |
| 19.09.2025 | 139,00 | 141,20 | 138,60 | 138,60 | 0,73% | 2.647,00 |
| 18.09.2025 | 139,60 | 140,00 | 136,00 | 137,60 | -1,99% | 3.135,00 |
| 17.09.2025 | 139,00 | 141,00 | 138,80 | 140,40 | 2,93% | 3.223,00 |
| 16.09.2025 | 134,80 | 137,00 | 133,40 | 136,40 | 1,79% | 3.754,00 |
| 15.09.2025 | 135,00 | 136,20 | 133,40 | 134,00 | 1,36% | 2.796,00 |
| 12.09.2025 | 132,40 | 132,60 | 130,20 | 132,20 | 0,15% | 4.530,00 |
| 11.09.2025 | 127,40 | 132,00 | 125,50 | 132,00 | 7,32% | 3.106,00 |
| 10.09.2025 | 127,40 | 127,40 | 122,20 | 123,00 | -1,13% | 4.519,00 |
| 09.09.2025 | 123,10 | 125,80 | 122,60 | 124,40 | 4,63% | 3.889,00 |
| 08.09.2025 | 119,60 | 120,40 | 118,10 | 118,90 | 2,85% | 1.296,00 |
| 05.09.2025 | 114,40 | 116,40 | 113,60 | 115,60 | 2,66% | 1.456,00 |
| 04.09.2025 | 114,80 | 114,80 | 112,00 | 112,60 | -3,60% | 2.392,00 |
| 03.09.2025 | 117,60 | 118,00 | 116,60 | 116,80 | -1,85% | 1.138,00 |
| 02.09.2025 | 119,20 | 119,40 | 115,20 | 119,00 | 0,00% | 4.127,00 |
| 01.09.2025 | 120,40 | 120,40 | 118,00 | 119,00 | 3,30% | 9.278,00 |
| 29.08.2025 | 102,80 | 116,60 | 101,20 | 115,20 | 12,50% | 10.675,00 |
| 28.08.2025 | 103,80 | 103,80 | 101,80 | 102,40 | -2,48% | 3.934,00 |
| 27.08.2025 | 108,80 | 108,80 | 104,60 | 105,00 | -1,32% | 1.297,00 |
| 26.08.2025 | 108,20 | 108,20 | 106,40 | 106,40 | -0,56% | 960,00 |
| 25.08.2025 | 109,00 | 109,40 | 106,40 | 107,00 | 2,10% | 2.338,00 |
| 22.08.2025 | 103,20 | 105,00 | 103,20 | 104,80 | 3,15% | 2.771,00 |
| 21.08.2025 | 102,20 | 102,40 | 101,00 | 101,60 | -0,97% | 242,00 |
| 20.08.2025 | 103,00 | 103,40 | 102,00 | 102,60 | -0,39% | 561,00 |
| 19.08.2025 | 104,00 | 104,60 | 103,00 | 103,00 | -0,77% | 628,00 |
| 18.08.2025 | 104,80 | 104,80 | 103,60 | 103,80 | 0,39% | 1.399,00 |
| 15.08.2025 | 103,80 | 104,00 | 103,20 | 103,40 | -1,34% | 616,00 |
| 14.08.2025 | 106,40 | 107,40 | 104,80 | 104,80 | -3,14% | 1.191,00 |
| 13.08.2025 | 106,00 | 109,00 | 106,00 | 108,20 | 3,24% | 2.641,00 |
| 12.08.2025 | 102,20 | 105,20 | 101,40 | 104,80 | 2,54% | 1.114,00 |
| 11.08.2025 | 103,60 | 103,60 | 101,80 | 102,20 | -1,16% | 696,00 |
| 08.08.2025 | 102,00 | 103,60 | 101,80 | 103,40 | -0,19% | 879,00 |
| 07.08.2025 | 104,40 | 104,60 | 103,00 | 103,60 | 0,00% | 1.062,00 |
| 06.08.2025 | 103,40 | 103,80 | 101,60 | 103,60 | 2,57% | 775,00 |
| 05.08.2025 | 101,80 | 102,40 | 101,00 | 101,00 | -0,39% | 919,00 |
| 04.08.2025 | 101,80 | 102,40 | 101,00 | 101,40 | 0,40% | 5.310,00 |
| 01.08.2025 | 104,80 | 104,80 | 100,40 | 101,00 | -3,81% | 2.095,00 |
| 31.07.2025 | 103,40 | 106,00 | 102,80 | 105,00 | 2,54% | 891,00 |
| 30.07.2025 | 103,60 | 104,00 | 102,40 | 102,40 | -0,58% | 727,00 |
| 29.07.2025 | 105,00 | 106,60 | 103,00 | 103,00 | -2,28% | 1.288,00 |
| 28.07.2025 | 103,80 | 106,00 | 103,80 | 105,40 | 3,13% | 954,00 |
| 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 |