73,150€
-1,42%
Echtzeit-Aktienkurs Alibaba Group Holding Limited
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 74,30 | 74,40 | 73,20 | 73,20 | -1,35% | 12.105,00 |
| 05.09.2024 | 73,60 | 74,70 | 73,40 | 74,20 | -0,40% | 14.261,00 |
| 04.09.2024 | 74,00 | 75,60 | 74,00 | 74,50 | -0,13% | 21.553,00 |
| 03.09.2024 | 74,50 | 75,20 | 73,80 | 74,60 | 0,00% | 17.785,00 |
| 02.09.2024 | 74,50 | 74,60 | 73,70 | 74,60 | -1,06% | 27.719,00 |
| 30.08.2024 | 75,40 | 76,80 | 74,70 | 75,40 | 3,15% | 78.407,00 |
| 29.08.2024 | 71,80 | 73,50 | 71,80 | 73,10 | 2,09% | 22.789,00 |
| 28.08.2024 | 72,90 | 73,20 | 71,50 | 71,60 | -1,92% | 15.506,00 |
| 27.08.2024 | 73,00 | 74,10 | 72,80 | 73,00 | 0,27% | 18.505,00 |
| 26.08.2024 | 76,30 | 76,50 | 71,90 | 72,80 | -4,84% | 30.290,00 |
| 23.08.2024 | 75,50 | 77,10 | 75,40 | 76,50 | 3,24% | 37.111,00 |
| 22.08.2024 | 75,00 | 75,50 | 74,10 | 74,10 | -1,46% | 10.348,00 |
| 21.08.2024 | 73,20 | 75,20 | 73,20 | 75,20 | 2,31% | 16.563,00 |
| 20.08.2024 | 74,50 | 74,70 | 73,10 | 73,50 | -4,05% | 22.106,00 |
| 19.08.2024 | 75,90 | 76,80 | 75,50 | 76,60 | 0,39% | 31.099,00 |
| 16.08.2024 | 74,70 | 76,40 | 74,00 | 76,30 | 5,68% | 64.903,00 |
| 15.08.2024 | 70,70 | 74,70 | 68,60 | 72,20 | -0,41% | 236.513,00 |
| 14.08.2024 | 73,20 | 73,40 | 71,80 | 72,50 | -2,03% | 29.898,00 |
| 13.08.2024 | 73,90 | 74,20 | 73,60 | 74,00 | -0,13% | 15.538,00 |
| 12.08.2024 | 73,60 | 74,40 | 73,40 | 74,10 | 1,37% | 8.809,00 |
| 09.08.2024 | 73,60 | 73,70 | 72,60 | 73,10 | -0,54% | 14.588,00 |
| 08.08.2024 | 71,60 | 73,50 | 71,40 | 73,50 | 2,65% | 15.934,00 |
| 07.08.2024 | 72,00 | 72,40 | 71,40 | 71,60 | 0,00% | 15.483,00 |
| 06.08.2024 | 70,30 | 71,80 | 70,00 | 71,60 | 2,14% | 36.722,00 |
| 05.08.2024 | 68,00 | 70,10 | 66,90 | 70,10 | 0,29% | 115.738,00 |
| 02.08.2024 | 71,20 | 71,80 | 69,60 | 69,90 | -4,12% | 51.985,00 |
| 01.08.2024 | 73,40 | 73,50 | 72,70 | 72,90 | 0,41% | 20.959,00 |
| 31.07.2024 | 73,40 | 73,70 | 72,30 | 72,60 | 0,41% | 22.193,00 |
| 30.07.2024 | 72,20 | 72,80 | 71,90 | 72,30 | -0,28% | 9.710,00 |
| 29.07.2024 | 72,60 | 73,30 | 72,30 | 72,50 | 3,72% | 38.041,00 |
| 26.07.2024 | 69,30 | 69,90 | 68,70 | 69,90 | 0,14% | 20.915,00 |
| 25.07.2024 | 69,60 | 70,20 | 69,00 | 69,80 | -0,57% | 17.936,00 |
| 24.07.2024 | 69,90 | 71,00 | 69,90 | 70,20 | 0,43% | 12.944,00 |
| 23.07.2024 | 69,90 | 70,00 | 69,60 | 69,90 | -0,57% | 11.346,00 |
| 22.07.2024 | 70,40 | 70,70 | 70,10 | 70,30 | 1,59% | 20.259,00 |
| 19.07.2024 | 69,70 | 69,80 | 69,10 | 69,20 | -1,56% | 24.160,00 |
| 18.07.2024 | 71,00 | 71,70 | 70,30 | 70,30 | -0,28% | 15.160,00 |
| 17.07.2024 | 71,90 | 72,20 | 70,50 | 70,50 | -1,40% | 23.089,00 |
| 16.07.2024 | 71,00 | 72,20 | 70,80 | 71,50 | -0,42% | 14.830,00 |
| 15.07.2024 | 72,30 | 72,30 | 71,00 | 71,80 | -1,78% | 24.769,00 |
| 12.07.2024 | 73,80 | 74,30 | 72,90 | 73,10 | 1,53% | 44.936,00 |
| 11.07.2024 | 71,50 | 72,40 | 70,90 | 72,00 | 2,13% | 21.375,00 |
| 10.07.2024 | 69,50 | 70,80 | 69,40 | 70,50 | 1,59% | 18.350,00 |
| 09.07.2024 | 68,70 | 69,90 | 68,30 | 69,40 | 2,81% | 23.423,00 |
| 08.07.2024 | 68,20 | 68,30 | 67,30 | 67,50 | -1,60% | 25.852,00 |
| 05.07.2024 | 69,40 | 69,50 | 68,10 | 68,60 | -0,87% | 14.489,00 |
| 04.07.2024 | 69,80 | 69,80 | 69,20 | 69,20 | -0,57% | 12.772,00 |
| 03.07.2024 | 68,70 | 69,90 | 68,70 | 69,60 | 1,90% | 15.617,00 |
| 02.07.2024 | 67,00 | 68,60 | 67,00 | 68,30 | 1,49% | 14.562,00 |
| 01.07.2024 | 67,50 | 67,70 | 66,90 | 67,30 | -0,30% | 26.056,00 |
| 28.06.2024 | 67,90 | 68,10 | 67,20 | 67,50 | -0,74% | 14.039,00 |
| 27.06.2024 | 68,70 | 68,90 | 67,90 | 68,00 | -2,16% | 15.443,00 |
| 26.06.2024 | 70,10 | 70,10 | 69,10 | 69,50 | 0,43% | 21.567,00 |
| 25.06.2024 | 69,20 | 69,80 | 68,90 | 69,20 | -1,42% | 18.373,00 |
| 24.06.2024 | 68,50 | 70,60 | 68,30 | 70,20 | 1,59% | 20.180,00 |
| 21.06.2024 | 69,40 | 69,70 | 68,70 | 69,10 | -0,43% | 21.419,00 |
| 20.06.2024 | 70,10 | 70,40 | 69,30 | 69,40 | -1,56% | 16.657,00 |
| 19.06.2024 | 70,60 | 70,90 | 70,30 | 70,50 | 1,88% | 28.657,00 |
| 18.06.2024 | 69,20 | 69,50 | 68,90 | 69,20 | -0,43% | 17.156,00 |
| 17.06.2024 | 69,40 | 70,00 | 69,00 | 69,50 | 0,87% | 15.793,00 |
| 14.06.2024 | 69,80 | 70,10 | 68,90 | 68,90 | -2,41% | 33.034,00 |
| 13.06.2024 | 70,40 | 71,20 | 70,30 | 70,60 | -2,35% | 71.960,00 |
| 12.06.2024 | 71,70 | 72,70 | 71,60 | 72,30 | -0,96% | 105.616,00 |
| 11.06.2024 | 73,10 | 73,80 | 72,90 | 73,00 | -1,62% | 13.203,00 |
| 10.06.2024 | 72,60 | 74,20 | 72,60 | 74,20 | 1,78% | 19.076,00 |
| 07.06.2024 | 72,90 | 73,20 | 72,60 | 72,90 | 0,14% | 14.798,00 |
| 06.06.2024 | 72,90 | 73,20 | 72,50 | 72,80 | -0,41% | 26.212,00 |
| 05.06.2024 | 72,70 | 73,30 | 72,30 | 73,10 | 1,95% | 16.085,00 |
| 04.06.2024 | 71,90 | 72,50 | 71,60 | 71,70 | 0,28% | 23.633,00 |
| 03.06.2024 | 72,60 | 73,00 | 71,30 | 71,50 | 0,14% | 41.116,00 |
| 31.05.2024 | 72,40 | 72,40 | 70,90 | 71,40 | -3,12% | 65.838,00 |
| 30.05.2024 | 72,30 | 73,80 | 72,30 | 73,70 | 1,10% | 23.362,00 |
| 29.05.2024 | 72,80 | 73,20 | 72,30 | 72,90 | -1,22% | 51.916,00 |
| 28.05.2024 | 75,00 | 75,30 | 73,70 | 73,80 | -2,77% | 49.878,00 |
| 27.05.2024 | 75,10 | 76,20 | 74,90 | 75,90 | 2,29% | 29.002,00 |
| 24.05.2024 | 73,80 | 74,60 | 73,60 | 74,20 | -0,67% | 42.604,00 |
| 23.05.2024 | 75,10 | 76,50 | 73,70 | 74,70 | -3,24% | 126.083,00 |
| 22.05.2024 | 78,70 | 79,00 | 76,90 | 77,20 | -3,02% | 63.875,00 |
| 21.05.2024 | 79,60 | 80,30 | 78,90 | 79,60 | -2,09% | 37.188,00 |
| 20.05.2024 | 80,70 | 82,00 | 80,00 | 81,30 | -0,85% | 37.127,00 |
| 17.05.2024 | 80,30 | 83,20 | 80,10 | 82,00 | 4,19% | 93.727,00 |
| 16.05.2024 | 74,80 | 79,90 | 74,60 | 78,70 | 5,64% | 76.281,00 |
| 15.05.2024 | 73,20 | 74,60 | 73,20 | 74,50 | 1,92% | 54.603,00 |
| 14.05.2024 | 78,90 | 79,40 | 71,80 | 73,10 | -6,88% | 185.627,00 |
| 13.05.2024 | 76,60 | 78,80 | 76,60 | 78,50 | 5,65% | 100.473,00 |
| 10.05.2024 | 74,10 | 74,70 | 74,00 | 74,30 | 0,41% | 17.057,00 |
| 09.05.2024 | 73,10 | 74,20 | 73,10 | 74,00 | 1,23% | 16.346,00 |
| 08.05.2024 | 72,50 | 73,40 | 72,10 | 73,10 | -0,68% | 28.952,00 |
| 07.05.2024 | 74,30 | 74,30 | 73,20 | 73,60 | -2,65% | 25.352,00 |
| 06.05.2024 | 75,50 | 76,20 | 74,60 | 75,60 | 0,80% | 40.758,00 |
| 03.05.2024 | 76,00 | 76,10 | 74,10 | 75,00 | 1,49% | 55.633,00 |
| 02.05.2024 | 72,40 | 74,10 | 72,40 | 73,90 | 5,42% | 49.712,00 |
| 30.04.2024 | 70,90 | 71,20 | 69,70 | 70,10 | -1,13% | 24.238,00 |
| 29.04.2024 | 70,80 | 71,10 | 70,30 | 70,90 | 0,28% | 31.825,00 |
| 26.04.2024 | 71,30 | 71,80 | 70,60 | 70,70 | 1,43% | 44.114,00 |
| 25.04.2024 | 69,70 | 69,90 | 68,90 | 69,70 | 0,72% | 31.227,00 |
| 24.04.2024 | 69,20 | 69,50 | 68,80 | 69,20 | 2,06% | 34.568,00 |
| 23.04.2024 | 67,10 | 68,00 | 66,60 | 67,80 | 2,88% | 23.161,00 |
| 22.04.2024 | 66,00 | 66,10 | 65,10 | 65,90 | 2,01% | 19.698,00 |
| 19.04.2024 | 64,20 | 64,70 | 64,00 | 64,60 | -0,62% | 29.635,00 |