155,700€
2,17%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 150,80 | 154,20 | 149,60 | 154,20 | 1,18% | 51.831,00 |
| 30.09.2025 | 154,40 | 155,60 | 152,00 | 152,40 | 0,13% | 65.801,00 |
| 29.09.2025 | 152,20 | 154,00 | 151,40 | 152,20 | 3,54% | 58.134,00 |
| 26.09.2025 | 149,20 | 149,60 | 145,00 | 147,00 | -2,26% | 47.230,00 |
| 25.09.2025 | 151,60 | 152,40 | 145,80 | 150,40 | 0,00% | 68.498,00 |
| 24.09.2025 | 147,00 | 153,40 | 147,00 | 150,40 | 8,99% | 171.071,00 |
| 23.09.2025 | 138,80 | 142,20 | 136,80 | 138,00 | -1,00% | 55.399,00 |
| 22.09.2025 | 139,80 | 142,20 | 138,40 | 139,40 | 0,72% | 44.193,00 |
| 19.09.2025 | 138,60 | 141,20 | 138,40 | 138,40 | 0,44% | 38.870,00 |
| 18.09.2025 | 140,20 | 140,80 | 136,00 | 137,80 | -1,57% | 76.720,00 |
| 17.09.2025 | 139,00 | 141,20 | 137,80 | 140,00 | 2,49% | 83.298,00 |
| 16.09.2025 | 134,40 | 137,40 | 133,40 | 136,60 | 1,64% | 50.850,00 |
| 15.09.2025 | 135,60 | 136,20 | 133,20 | 134,40 | 2,91% | 87.138,00 |
| 12.09.2025 | 131,60 | 132,20 | 130,00 | 130,60 | 1,87% | 63.491,00 |
| 11.09.2025 | 127,00 | 128,80 | 125,60 | 128,20 | 3,89% | 54.833,00 |
| 10.09.2025 | 125,20 | 126,40 | 122,80 | 123,40 | -0,64% | 53.975,00 |
| 09.09.2025 | 124,00 | 125,80 | 123,40 | 124,20 | 4,37% | 71.358,00 |
| 08.09.2025 | 120,00 | 120,40 | 118,20 | 119,00 | 4,20% | 60.941,00 |
| 05.09.2025 | 116,40 | 117,20 | 113,20 | 114,20 | 1,06% | 56.106,00 |
| 04.09.2025 | 113,80 | 115,00 | 111,80 | 113,00 | -3,42% | 34.826,00 |
| 03.09.2025 | 118,00 | 118,00 | 116,60 | 117,00 | -0,34% | 25.882,00 |
| 02.09.2025 | 118,80 | 119,00 | 114,60 | 117,40 | -1,34% | 62.862,00 |
| 01.09.2025 | 119,80 | 120,40 | 118,00 | 119,00 | 4,94% | 168.604,00 |
| 29.08.2025 | 102,80 | 115,00 | 99,20 | 113,40 | 10,10% | 191.737,00 |
| 28.08.2025 | 103,00 | 104,00 | 100,80 | 103,00 | -1,53% | 30.166,00 |
| 27.08.2025 | 107,40 | 107,80 | 104,20 | 104,60 | -2,06% | 26.587,00 |
| 26.08.2025 | 107,20 | 108,00 | 106,60 | 106,80 | -0,74% | 11.148,00 |
| 25.08.2025 | 108,80 | 109,60 | 106,40 | 107,60 | 2,28% | 32.565,00 |
| 22.08.2025 | 103,20 | 105,40 | 103,20 | 105,20 | 2,53% | 21.239,00 |
| 21.08.2025 | 102,00 | 102,60 | 101,20 | 102,60 | 0,39% | 9.527,00 |
| 20.08.2025 | 103,40 | 104,00 | 101,80 | 102,20 | -1,54% | 4.804,00 |
| 19.08.2025 | 104,20 | 105,00 | 103,60 | 103,80 | -0,38% | 7.065,00 |
| 18.08.2025 | 103,80 | 105,40 | 103,80 | 104,20 | 0,77% | 9.040,00 |
| 15.08.2025 | 104,00 | 104,20 | 103,20 | 103,40 | -1,34% | 30.585,00 |
| 14.08.2025 | 106,40 | 108,00 | 104,60 | 104,80 | -2,42% | 57.084,00 |
| 13.08.2025 | 106,80 | 109,20 | 106,80 | 107,40 | 4,47% | 40.683,00 |
| 12.08.2025 | 102,20 | 103,20 | 101,40 | 102,80 | 0,19% | 20.421,00 |
| 11.08.2025 | 103,40 | 104,20 | 102,60 | 102,60 | 0,20% | 13.798,00 |
| 08.08.2025 | 101,60 | 102,80 | 101,40 | 102,40 | -1,16% | 17.324,00 |
| 07.08.2025 | 104,00 | 104,60 | 103,60 | 103,60 | 2,17% | 15.174,00 |
| 06.08.2025 | 103,20 | 103,40 | 101,20 | 101,40 | 0,20% | 26.406,00 |
| 05.08.2025 | 102,00 | 102,60 | 101,20 | 101,20 | 0,00% | 7.802,00 |
| 04.08.2025 | 102,60 | 103,00 | 101,00 | 101,20 | 0,40% | 13.118,00 |
| 01.08.2025 | 104,80 | 105,00 | 100,40 | 100,80 | -3,63% | 48.313,00 |
| 31.07.2025 | 103,40 | 105,20 | 102,80 | 104,60 | 1,55% | 23.769,00 |
| 30.07.2025 | 103,60 | 104,20 | 103,00 | 103,00 | -1,34% | 11.641,00 |
| 29.07.2025 | 105,80 | 106,60 | 104,40 | 104,40 | -1,51% | 23.549,00 |
| 28.07.2025 | 105,00 | 106,00 | 104,40 | 106,00 | 3,92% | 26.256,00 |
| 25.07.2025 | 101,80 | 102,80 | 101,80 | 102,00 | -1,35% | 21.443,00 |
| 24.07.2025 | 105,20 | 105,20 | 103,20 | 103,40 | -0,58% | 29.772,00 |
| 23.07.2025 | 104,80 | 105,60 | 103,60 | 104,00 | 1,17% | 19.686,00 |
| 22.07.2025 | 102,80 | 103,40 | 102,00 | 102,80 | -0,77% | 24.964,00 |
| 21.07.2025 | 103,40 | 104,60 | 101,60 | 103,60 | 0,00% | 35.588,00 |
| 18.07.2025 | 101,00 | 104,60 | 101,00 | 103,60 | 2,17% | 94.219,00 |
| 17.07.2025 | 99,00 | 102,00 | 98,80 | 101,40 | 3,05% | 42.963,00 |
| 16.07.2025 | 100,60 | 100,60 | 98,30 | 98,40 | -0,61% | 37.335,00 |
| 15.07.2025 | 98,40 | 99,30 | 97,20 | 99,00 | 6,91% | 131.768,00 |
| 14.07.2025 | 93,00 | 93,10 | 92,00 | 92,60 | 1,54% | 45.011,00 |
| 11.07.2025 | 92,30 | 92,30 | 91,00 | 91,20 | 0,77% | 36.366,00 |
| 10.07.2025 | 89,50 | 90,50 | 89,40 | 90,50 | 1,80% | 68.507,00 |
| 09.07.2025 | 89,80 | 90,30 | 88,70 | 88,90 | -4,20% | 88.043,00 |
| 08.07.2025 | 93,20 | 93,20 | 92,40 | 92,80 | 1,42% | 32.554,00 |
| 07.07.2025 | 91,00 | 92,20 | 90,80 | 91,50 | 0,11% | 33.933,00 |
| 04.07.2025 | 91,00 | 92,00 | 90,70 | 91,40 | -1,08% | 57.067,00 |
| 03.07.2025 | 91,60 | 92,70 | 91,10 | 92,40 | -2,22% | 56.355,00 |
| 02.07.2025 | 94,50 | 95,40 | 94,00 | 94,50 | -2,07% | 34.451,00 |
| 01.07.2025 | 96,00 | 96,50 | 95,20 | 96,50 | 0,63% | 33.792,00 |
| 30.06.2025 | 96,40 | 96,40 | 95,10 | 95,90 | -1,84% | 50.361,00 |
| 27.06.2025 | 97,40 | 98,50 | 97,20 | 97,70 | 0,41% | 24.951,00 |
| 26.06.2025 | 97,90 | 98,20 | 96,90 | 97,30 | -2,01% | 26.538,00 |
| 25.06.2025 | 101,40 | 102,00 | 99,20 | 99,30 | -0,70% | 24.028,00 |
| 24.06.2025 | 99,20 | 100,20 | 98,20 | 100,00 | 2,77% | 21.235,00 |
| 23.06.2025 | 97,80 | 98,20 | 97,30 | 97,30 | -0,92% | 14.812,00 |
| 20.06.2025 | 97,70 | 99,60 | 97,70 | 98,20 | 0,72% | 24.093,00 |
| 19.06.2025 | 98,00 | 98,00 | 97,40 | 97,50 | -1,02% | 16.957,00 |
| 18.06.2025 | 99,50 | 99,50 | 98,50 | 98,50 | -1,89% | 22.437,00 |
| 17.06.2025 | 101,20 | 101,20 | 100,20 | 100,40 | 0,00% | 23.372,00 |
| 16.06.2025 | 99,50 | 100,60 | 99,00 | 100,40 | 2,03% | 17.958,00 |
| 13.06.2025 | 97,90 | 99,90 | 97,80 | 98,40 | -1,80% | 59.043,00 |
| 12.06.2025 | 102,00 | 102,20 | 100,20 | 100,20 | -4,75% | 62.161,00 |
| 11.06.2025 | 107,40 | 107,60 | 105,20 | 105,20 | 0,00% | 37.308,00 |
| 10.06.2025 | 105,60 | 106,20 | 105,00 | 105,20 | -1,13% | 11.759,00 |
| 09.06.2025 | 105,80 | 106,80 | 105,80 | 106,40 | 2,31% | 29.200,00 |
| 06.06.2025 | 103,80 | 105,00 | 103,40 | 104,00 | -0,95% | 9.547,00 |
| 05.06.2025 | 105,80 | 106,40 | 104,00 | 105,00 | 0,38% | 31.013,00 |
| 04.06.2025 | 102,80 | 104,60 | 101,80 | 104,60 | 3,36% | 17.899,00 |
| 03.06.2025 | 101,60 | 101,80 | 100,60 | 101,20 | 1,00% | 15.254,00 |
| 02.06.2025 | 100,60 | 101,40 | 99,30 | 100,20 | 0,00% | 23.418,00 |
| 30.05.2025 | 102,00 | 102,80 | 100,20 | 100,20 | -3,09% | 43.359,00 |
| 29.05.2025 | 107,20 | 107,20 | 103,40 | 103,40 | -0,39% | 30.768,00 |
| 28.05.2025 | 104,40 | 104,80 | 103,60 | 103,80 | -1,52% | 16.799,00 |
| 27.05.2025 | 105,40 | 106,60 | 104,40 | 105,40 | 0,00% | 30.459,00 |
| 26.05.2025 | 105,40 | 105,60 | 104,60 | 105,40 | -0,75% | 13.511,00 |
| 23.05.2025 | 106,40 | 107,60 | 104,80 | 106,20 | -1,12% | 57.663,00 |
| 22.05.2025 | 107,60 | 108,00 | 107,00 | 107,40 | -1,83% | 26.119,00 |
| 21.05.2025 | 110,60 | 111,20 | 109,20 | 109,40 | -1,44% | 15.340,00 |
| 20.05.2025 | 110,80 | 111,20 | 110,20 | 111,00 | 2,02% | 12.559,00 |
| 19.05.2025 | 109,20 | 109,40 | 106,60 | 108,80 | -2,86% | 38.999,00 |
| 16.05.2025 | 113,40 | 113,40 | 111,40 | 112,00 | 1,45% | 32.317,00 |
| 15.05.2025 | 118,00 | 118,80 | 109,80 | 110,40 | -7,69% | 126.009,00 |