103,600€
-1,15%
Echtzeit-Aktienkurs Alibaba Group Holding Limited
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 119,40 | 119,80 | 118,20 | 119,60 | 0,67% | 31.658,00 |
| 13.05.2025 | 117,40 | 119,00 | 115,60 | 118,80 | -0,67% | 83.875,00 |
| 12.05.2025 | 119,00 | 121,40 | 118,80 | 119,60 | 7,17% | 82.713,00 |
| 09.05.2025 | 112,40 | 113,80 | 111,40 | 111,60 | 0,18% | 25.019,00 |
| 08.05.2025 | 111,00 | 111,60 | 110,00 | 111,40 | 1,83% | 17.194,00 |
| 07.05.2025 | 111,00 | 111,00 | 108,80 | 109,40 | -3,70% | 32.418,00 |
| 06.05.2025 | 112,80 | 114,20 | 112,00 | 113,60 | 1,79% | 43.565,00 |
| 05.05.2025 | 112,00 | 112,40 | 109,60 | 111,60 | 1,45% | 68.818,00 |
| 02.05.2025 | 111,00 | 111,80 | 109,80 | 110,00 | 5,16% | 61.413,00 |
| 30.04.2025 | 105,40 | 106,60 | 104,20 | 104,60 | 0,00% | 28.517,00 |
| 29.04.2025 | 104,20 | 104,80 | 103,20 | 104,60 | 1,16% | 11.045,00 |
| 28.04.2025 | 105,40 | 106,00 | 103,00 | 103,40 | -1,34% | 18.433,00 |
| 25.04.2025 | 106,20 | 106,20 | 103,60 | 104,80 | 0,77% | 21.964,00 |
| 24.04.2025 | 103,40 | 104,60 | 102,60 | 104,00 | -1,14% | 18.116,00 |
| 23.04.2025 | 105,40 | 108,80 | 104,40 | 105,20 | 6,05% | 86.493,00 |
| 22.04.2025 | 98,80 | 100,00 | 98,20 | 99,20 | 3,77% | 58.340,00 |
| 17.04.2025 | 97,40 | 98,40 | 95,60 | 95,60 | 0,21% | 67.020,00 |
| 16.04.2025 | 95,70 | 97,60 | 94,80 | 95,40 | -4,50% | 102.220,00 |
| 15.04.2025 | 99,30 | 101,00 | 98,50 | 99,90 | -0,70% | 58.991,00 |
| 14.04.2025 | 97,30 | 102,20 | 96,90 | 100,60 | 11,04% | 93.441,00 |
| 11.04.2025 | 94,70 | 95,10 | 90,20 | 90,60 | -3,41% | 145.917,00 |
| 10.04.2025 | 100,20 | 100,40 | 93,80 | 93,80 | 5,39% | 201.575,00 |
| 09.04.2025 | 95,00 | 98,30 | 86,80 | 89,00 | -6,32% | 430.653,00 |
| 08.04.2025 | 95,50 | 99,80 | 94,40 | 95,00 | -2,76% | 272.858,00 |
| 07.04.2025 | 95,50 | 104,00 | 93,70 | 97,70 | -6,77% | 539.190,00 |
| 04.04.2025 | 115,00 | 116,00 | 101,60 | 104,80 | -10,12% | 459.586,00 |
| 03.04.2025 | 115,00 | 117,60 | 112,60 | 116,60 | -2,67% | 101.883,00 |
| 02.04.2025 | 123,60 | 123,80 | 119,60 | 119,80 | -3,23% | 39.756,00 |
| 01.04.2025 | 123,80 | 124,20 | 122,20 | 123,80 | 1,64% | 40.393,00 |
| 31.03.2025 | 121,20 | 122,60 | 118,80 | 121,80 | -0,16% | 125.036,00 |
| 28.03.2025 | 124,80 | 125,00 | 121,60 | 122,00 | -4,09% | 40.197,00 |
| 27.03.2025 | 124,40 | 127,60 | 123,60 | 127,20 | 2,91% | 45.390,00 |
| 26.03.2025 | 123,60 | 124,60 | 121,60 | 123,60 | -0,32% | 23.624,00 |