Börse:
172,400€
-0,92%
Echtzeit-Aktienkurs Alibaba Group Holding
Bid:
171,200€
Ask:
173,600€
Aktienkurse zur Alibaba Group Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2020 | 173,60 | 176,70 | 171,60 | 173,10 | -0,52% | 2.908,00 |
| 02.04.2020 | 175,20 | 176,50 | 170,70 | 174,00 | 1,40% | 3.162,00 |
| 01.04.2020 | 171,30 | 176,40 | 0,00 | 171,60 | -2,50% | 2.041,00 |
| 31.03.2020 | 172,90 | 179,60 | 172,60 | 176,00 | 1,79% | 3.003,00 |
| 30.03.2020 | 170,70 | 173,70 | 168,30 | 172,90 | 2,13% | 2.282,00 |
| 27.03.2020 | 174,30 | 175,80 | 168,90 | 169,30 | -4,13% | 1.498,00 |
| 26.03.2020 | 172,90 | 176,90 | 0,00 | 176,60 | 1,26% | 2.072,00 |
| 25.03.2020 | 172,00 | 179,90 | 170,90 | 174,40 | 0,69% | 3.161,00 |
| 24.03.2020 | 169,60 | 175,10 | 165,20 | 173,20 | 5,10% | 2.648,00 |
| 23.03.2020 | 165,20 | 170,70 | 157,70 | 164,80 | -2,49% | 2.960,00 |
| 20.03.2020 | 169,50 | 178,40 | 168,00 | 169,00 | 0,18% | 2.967,00 |
| 19.03.2020 | 162,00 | 174,40 | 162,00 | 168,70 | 2,62% | 2.411,00 |
| 18.03.2020 | 163,20 | 167,10 | 156,50 | 164,40 | -2,43% | 3.228,00 |
| 17.03.2020 | 164,80 | 172,00 | 160,80 | 168,50 | 4,66% | 2.668,00 |
| 16.03.2020 | 160,60 | 168,90 | 159,30 | 161,00 | -8,00% | 1.040,00 |
| 13.03.2020 | 170,00 | 176,40 | 0,00 | 175,00 | 5,74% | 5.307,00 |
| 12.03.2020 | 167,10 | 169,70 | 164,70 | 165,50 | -6,29% | 584,00 |
| 11.03.2020 | 178,20 | 178,30 | 173,90 | 176,60 | -3,07% | 733,00 |
| 10.03.2020 | 180,30 | 182,80 | 176,70 | 182,20 | 5,75% | 2.280,00 |
| 09.03.2020 | 174,50 | 174,50 | 169,20 | 172,30 | -4,75% | 1.659,00 |
| 06.03.2020 | 185,70 | 186,70 | 0,00 | 180,90 | -4,08% | 2.363,00 |
| 05.03.2020 | 190,60 | 192,30 | 186,30 | 188,60 | -0,79% | 1.564,00 |
| 04.03.2020 | 187,10 | 191,10 | 186,00 | 190,10 | 2,54% | 1.453,00 |
| 03.03.2020 | 189,00 | 191,70 | 0,00 | 185,40 | -2,11% | 2.774,00 |
| 02.03.2020 | 187,00 | 192,30 | 183,20 | 189,40 | 1,01% | 3.942,00 |
| 28.02.2020 | 180,50 | 187,50 | 179,50 | 187,50 | 0,54% | 4.775,00 |
| 27.02.2020 | 184,60 | 191,40 | 183,80 | 186,50 | -2,76% | 1.595,00 |
| 26.02.2020 | 188,60 | 196,00 | 185,50 | 191,80 | 1,54% | 3.057,00 |
| 25.02.2020 | 195,00 | 195,00 | 187,50 | 188,90 | -0,58% | 3.692,00 |
| 24.02.2020 | 192,60 | 192,70 | 181,30 | 190,00 | -3,01% | 7.301,00 |
| 21.02.2020 | 201,75 | 202,75 | 194,90 | 195,90 | -3,14% | 3.208,00 |
| 20.02.2020 | 205,25 | 205,75 | 198,70 | 202,25 | -1,70% | 1.636,00 |
| 19.02.2020 | 205,00 | 207,25 | 204,00 | 205,75 | 0,86% | 2.297,00 |
| 18.02.2020 | 203,75 | 204,75 | 201,25 | 204,00 | -0,73% | 4.829,00 |
| 17.02.2020 | 204,00 | 205,75 | 204,00 | 205,50 | 1,48% | 3.504,00 |
| 14.02.2020 | 204,25 | 204,75 | 201,25 | 202,50 | -0,25% | 1.771,00 |
| 13.02.2020 | 204,50 | 208,25 | 199,10 | 203,00 | -1,69% | 7.373,00 |
| 12.02.2020 | 202,00 | 207,50 | 201,75 | 206,50 | 3,87% | 3.983,00 |
| 11.02.2020 | 199,60 | 201,75 | 197,20 | 198,80 | 0,76% | 2.219,00 |
| 10.02.2020 | 202,50 | 202,50 | 194,30 | 197,30 | -0,15% | 3.187,00 |
| 07.02.2020 | 202,25 | 203,50 | 195,90 | 197,60 | -1,57% | 4.886,00 |
| 06.02.2020 | 202,75 | 204,25 | 200,15 | 200,75 | 0,25% | 4.679,00 |
| 05.02.2020 | 202,75 | 207,25 | 197,70 | 200,25 | -0,87% | 4.991,00 |
| 04.02.2020 | 196,40 | 203,50 | 196,40 | 202,00 | 4,77% | 5.186,00 |
| 03.02.2020 | 188,00 | 194,70 | 188,00 | 192,80 | 3,54% | 7.026,00 |
| 31.01.2020 | 189,00 | 189,00 | 184,90 | 186,20 | -1,43% | 2.324,00 |
| 30.01.2020 | 189,00 | 190,50 | 185,90 | 188,90 | -2,02% | 4.244,00 |
| 29.01.2020 | 193,00 | 194,40 | 190,50 | 192,80 | 1,00% | 1.887,00 |
| 28.01.2020 | 186,50 | 191,70 | 186,50 | 190,90 | 2,41% | 5.152,00 |
| 27.01.2020 | 187,30 | 191,50 | 180,00 | 186,40 | -3,57% | 18.542,00 |
| 24.01.2020 | 199,75 | 200,25 | 191,50 | 193,30 | -2,47% | 8.456,00 |
| 23.01.2020 | 198,00 | 199,30 | 195,90 | 198,20 | -1,02% | 5.888,00 |
| 22.01.2020 | 204,00 | 204,00 | 200,25 | 200,25 | -0,25% | 1.612,00 |
| 21.01.2020 | 199,75 | 201,75 | 198,90 | 200,75 | -2,90% | 7.420,00 |
| 20.01.2020 | 204,75 | 207,00 | 204,50 | 206,75 | 0,98% | 1.541,00 |
| 17.01.2020 | 203,00 | 205,25 | 202,25 | 204,75 | 1,99% | 1.700,00 |
| 16.01.2020 | 202,00 | 203,75 | 200,15 | 200,75 | -0,50% | 3.334,00 |
| 15.01.2020 | 203,50 | 204,25 | 201,25 | 201,75 | -0,74% | 4.141,00 |
| 14.01.2020 | 206,50 | 207,75 | 202,25 | 203,25 | -1,93% | 3.099,00 |
| 13.01.2020 | 205,25 | 207,25 | 204,25 | 207,25 | 2,98% | 3.468,00 |
| 10.01.2020 | 201,50 | 203,25 | 200,25 | 201,25 | 0,78% | 2.723,00 |
| 09.01.2020 | 198,60 | 200,75 | 198,20 | 199,70 | 1,73% | 4.619,00 |
| 08.01.2020 | 191,50 | 198,50 | 191,50 | 196,30 | 0,31% | 2.410,00 |
| 07.01.2020 | 195,00 | 196,50 | 194,30 | 195,70 | 1,14% | 3.601,00 |
| 06.01.2020 | 194,00 | 194,40 | 190,80 | 193,50 | -0,51% | 5.364,00 |
| 03.01.2020 | 195,80 | 196,00 | 192,70 | 194,50 | -1,17% | 2.731,00 |
| 02.01.2020 | 192,40 | 197,00 | 191,30 | 196,80 | 2,29% | 2.815,00 |
| 30.12.2019 | 193,50 | 193,80 | 191,40 | 192,40 | -0,26% | 2.127,00 |
| 27.12.2019 | 195,80 | 196,90 | 192,50 | 192,90 | -0,36% | 3.794,00 |
| 23.12.2019 | 192,80 | 193,90 | 192,10 | 193,60 | 0,94% | 1.722,00 |
| 20.12.2019 | 189,80 | 193,30 | 189,80 | 191,80 | 1,59% | 3.450,00 |
| 19.12.2019 | 188,30 | 190,10 | 187,90 | 188,80 | 0,00% | 3.808,00 |
| 18.12.2019 | 186,30 | 188,90 | 186,20 | 188,80 | 1,07% | 2.581,00 |
| 17.12.2019 | 188,30 | 188,30 | 185,50 | 186,80 | 0,48% | 2.575,00 |
| 16.12.2019 | 185,10 | 187,70 | 184,30 | 185,90 | 0,87% | 3.158,00 |
| 13.12.2019 | 184,30 | 185,90 | 183,10 | 184,30 | 0,22% | 5.929,00 |
| 12.12.2019 | 184,10 | 185,10 | 181,90 | 183,90 | 0,05% | 2.650,00 |
| 11.12.2019 | 182,30 | 184,10 | 180,90 | 183,80 | 1,77% | 1.865,00 |
| 10.12.2019 | 179,90 | 182,90 | 177,80 | 180,60 | 0,50% | 3.393,00 |
| 09.12.2019 | 181,40 | 183,70 | 179,70 | 179,70 | -1,48% | 2.593,00 |
| 06.12.2019 | 181,30 | 182,80 | 180,10 | 182,40 | 1,16% | 6.042,00 |
| 05.12.2019 | 176,50 | 181,10 | 176,30 | 180,30 | 3,09% | 2.383,00 |
| 04.12.2019 | 175,40 | 177,70 | 173,70 | 174,90 | -0,34% | 5.163,00 |
| 03.12.2019 | 177,00 | 178,90 | 171,30 | 175,50 | -0,96% | 5.242,00 |
| 02.12.2019 | 180,90 | 182,00 | 174,90 | 177,20 | -2,21% | 15.463,00 |
| 29.11.2019 | 184,40 | 185,00 | 180,30 | 181,20 | -3,26% | 3.880,00 |
| 28.11.2019 | 184,30 | 189,10 | 177,80 | 187,30 | 2,69% | 8.837,00 |
| 27.11.2019 | 179,80 | 182,70 | 177,30 | 182,40 | 3,46% | 5.061,00 |
| 26.11.2019 | 173,30 | 176,40 | 171,90 | 176,30 | 2,08% | 837,00 |
| 25.11.2019 | 170,10 | 173,30 | 169,80 | 172,70 | 1,95% | 7.018,00 |
| 22.11.2019 | 167,90 | 169,50 | 166,70 | 169,40 | 1,38% | 11.742,00 |
| 21.11.2019 | 163,60 | 167,20 | 162,70 | 167,10 | 1,52% | 2.917,00 |
| 20.11.2019 | 165,80 | 166,60 | 163,50 | 164,60 | -1,50% | 2.851,00 |
| 19.11.2019 | 167,80 | 168,70 | 165,90 | 167,10 | 0,30% | 7.822,00 |
| 18.11.2019 | 169,20 | 169,70 | 166,30 | 166,60 | -0,54% | 1.670,00 |
| 15.11.2019 | 167,20 | 167,90 | 166,50 | 167,50 | 1,21% | 1.304,00 |
| 14.11.2019 | 165,90 | 167,70 | 164,30 | 165,50 | -0,06% | 2.945,00 |
| 13.11.2019 | 167,10 | 169,10 | 164,50 | 165,60 | -2,47% | 2.996,00 |
| 12.11.2019 | 168,90 | 170,30 | 168,10 | 169,80 | 0,30% | 2.041,00 |
| 11.11.2019 | 170,30 | 170,80 | 164,40 | 169,30 | -0,24% | 12.600,00 |