131,100€
-0,08%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 129,00 | 131,40 | 128,20 | 130,80 | -0,30% | 1.868,00 |
| 19.02.2026 | 132,80 | 132,80 | 130,40 | 131,20 | -0,91% | 422,00 |
| 18.02.2026 | 132,00 | 133,20 | 131,40 | 132,40 | 0,91% | 1.096,00 |
| 17.02.2026 | 132,40 | 133,20 | 130,40 | 131,20 | -0,30% | 1.691,00 |
| 16.02.2026 | 132,00 | 133,00 | 131,60 | 131,60 | 0,77% | 810,00 |
| 13.02.2026 | 134,00 | 134,00 | 128,60 | 130,60 | -2,10% | 3.153,00 |
| 12.02.2026 | 136,20 | 137,20 | 132,80 | 133,40 | -3,47% | 890,00 |
| 11.02.2026 | 137,40 | 138,40 | 136,40 | 138,20 | -1,29% | 902,00 |
| 10.02.2026 | 137,60 | 140,40 | 137,40 | 140,00 | 2,49% | 526,00 |
| 09.02.2026 | 137,00 | 138,20 | 135,80 | 136,60 | -0,58% | 1.932,00 |
| 06.02.2026 | 134,20 | 137,40 | 134,20 | 137,40 | 3,00% | 1.080,00 |
| 05.02.2026 | 137,00 | 138,60 | 133,40 | 133,40 | -0,89% | 1.120,00 |
| 04.02.2026 | 138,40 | 138,40 | 133,60 | 134,60 | -2,46% | 1.486,00 |
| 03.02.2026 | 139,80 | 140,00 | 135,60 | 138,00 | -3,50% | 2.294,00 |
| 02.02.2026 | 139,20 | 143,20 | 139,00 | 143,00 | -0,42% | 899,00 |
| 30.01.2026 | 145,00 | 145,60 | 143,00 | 143,60 | -2,11% | 2.252,00 |
| 29.01.2026 | 147,40 | 151,00 | 143,90 | 146,70 | -0,07% | 2.871,00 |
| 28.01.2026 | 147,40 | 148,20 | 146,60 | 146,80 | 2,66% | 2.152,00 |
| 27.01.2026 | 146,40 | 147,40 | 143,00 | 143,00 | -0,83% | 888,00 |
| 26.01.2026 | 143,20 | 145,00 | 142,60 | 144,20 | -1,50% | 1.562,00 |
| 23.01.2026 | 147,40 | 150,20 | 146,40 | 146,40 | -3,30% | 1.865,00 |
| 22.01.2026 | 144,20 | 153,80 | 143,60 | 151,40 | 4,99% | 3.682,00 |
| 21.01.2026 | 142,40 | 145,00 | 141,80 | 144,20 | 4,19% | 2.125,00 |
| 20.01.2026 | 139,80 | 141,20 | 137,60 | 138,40 | -1,14% | 1.785,00 |
| 19.01.2026 | 141,20 | 141,40 | 139,80 | 140,00 | -1,96% | 1.734,00 |
| 16.01.2026 | 146,40 | 146,60 | 141,60 | 142,80 | -2,99% | 2.019,00 |
| 15.01.2026 | 145,20 | 148,80 | 144,40 | 147,20 | 0,68% | 2.122,00 |
| 14.01.2026 | 148,00 | 148,80 | 146,20 | 146,20 | 1,95% | 3.726,00 |
| 13.01.2026 | 139,20 | 145,80 | 139,20 | 143,40 | 0,42% | 6.154,00 |
| 12.01.2026 | 134,80 | 143,00 | 134,60 | 142,80 | 10,19% | 3.071,00 |
| 09.01.2026 | 129,40 | 129,80 | 128,60 | 129,60 | -2,11% | 1.041,00 |
| 08.01.2026 | 124,40 | 133,20 | 124,00 | 132,40 | 5,25% | 6.063,00 |
| 07.01.2026 | 127,60 | 128,00 | 125,60 | 125,80 | -2,63% | 1.744,00 |
| 06.01.2026 | 132,80 | 132,80 | 129,20 | 129,20 | -2,86% | 445,00 |
| 05.01.2026 | 134,80 | 134,80 | 130,40 | 133,00 | 0,30% | 1.070,00 |
| 02.01.2026 | 129,80 | 133,60 | 129,60 | 132,60 | 4,74% | 1.461,00 |
| 30.12.2025 | 126,40 | 126,60 | 126,20 | 126,60 | 0,48% | 938,00 |
| 29.12.2025 | 125,60 | 126,00 | 125,20 | 126,00 | -1,56% | 2.400,00 |
| 23.12.2025 | 128,20 | 128,80 | 127,40 | 128,00 | -0,31% | 1.419,00 |
| 22.12.2025 | 127,80 | 128,80 | 126,80 | 128,40 | 0,47% | 2.493,00 |
| 19.12.2025 | 127,40 | 128,80 | 127,20 | 127,80 | 1,75% | 426,00 |
| 18.12.2025 | 125,00 | 126,80 | 125,00 | 125,60 | 0,32% | 1.109,00 |
| 17.12.2025 | 128,40 | 128,80 | 125,20 | 125,20 | -1,73% | 1.098,00 |
| 16.12.2025 | 125,00 | 127,40 | 125,00 | 127,40 | -0,31% | 3.458,00 |
| 15.12.2025 | 130,00 | 131,00 | 127,40 | 127,80 | -3,47% | 2.174,00 |
| 12.12.2025 | 134,00 | 134,80 | 131,40 | 132,40 | -0,90% | 1.008,00 |
| 11.12.2025 | 133,00 | 133,60 | 131,20 | 133,60 | -1,76% | 2.459,00 |
| 10.12.2025 | 134,60 | 138,00 | 134,20 | 136,00 | 1,19% | 1.858,00 |
| 09.12.2025 | 134,00 | 134,40 | 132,60 | 134,40 | -0,74% | 1.881,00 |
| 08.12.2025 | 135,40 | 136,20 | 134,80 | 135,40 | -0,44% | 1.606,00 |
| 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 |