150,200€
1,62%
Echtzeit-Aktienkurs Alibaba Group Holding Limited
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |