70,000€
0,43%
Echtzeit-Aktienkurs Alibaba Group Holding Limited
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 69,90 | 70,00 | 69,20 | 69,90 | 0,29% | 1.808,00 |
| 24.04.2024 | 69,20 | 69,70 | 68,70 | 69,70 | 3,11% | 3.249,00 |
| 23.04.2024 | 66,90 | 67,80 | 66,70 | 67,60 | 1,96% | 414,00 |
| 22.04.2024 | 66,30 | 66,60 | 65,20 | 66,30 | 2,31% | 991,00 |
| 19.04.2024 | 63,60 | 64,80 | 63,60 | 64,80 | 0,15% | 963,00 |
| 18.04.2024 | 65,00 | 65,30 | 64,60 | 64,70 | 0,15% | 980,00 |
| 17.04.2024 | 65,20 | 65,60 | 64,60 | 64,60 | -1,52% | 1.938,00 |
| 16.04.2024 | 66,10 | 66,10 | 65,20 | 65,60 | -1,35% | 2.684,00 |
| 15.04.2024 | 67,30 | 67,60 | 66,10 | 66,50 | -0,89% | 2.080,00 |
| 12.04.2024 | 68,90 | 69,00 | 67,10 | 67,10 | -3,73% | 1.951,00 |
| 11.04.2024 | 69,80 | 70,40 | 69,50 | 69,70 | 0,58% | 5.661,00 |
| 10.04.2024 | 69,10 | 69,80 | 68,70 | 69,30 | 3,13% | 3.684,00 |
| 09.04.2024 | 66,20 | 67,40 | 66,10 | 67,20 | 1,66% | 3.655,00 |
| 08.04.2024 | 66,50 | 66,60 | 66,00 | 66,10 | 0,00% | 2.618,00 |
| 05.04.2024 | 66,20 | 66,40 | 66,00 | 66,10 | -0,45% | 661,00 |
| 04.04.2024 | 66,80 | 67,30 | 66,40 | 66,40 | -0,60% | 893,00 |
| 03.04.2024 | 67,40 | 67,40 | 66,70 | 66,80 | -1,18% | 1.099,00 |
| 02.04.2024 | 67,80 | 68,00 | 67,40 | 67,60 | 1,20% | 2.765,00 |
| 28.03.2024 | 66,55 | 67,25 | 66,20 | 66,80 | 1,37% | 2.100,00 |
| 27.03.2024 | 65,25 | 66,15 | 65,00 | 65,90 | 0,30% | 2.473,00 |
| 26.03.2024 | 66,50 | 66,85 | 65,70 | 65,70 | -0,15% | 4.075,00 |
| 25.03.2024 | 66,35 | 66,50 | 65,80 | 65,80 | -1,13% | 4.181,00 |
| 22.03.2024 | 67,15 | 67,40 | 66,55 | 66,55 | -1,63% | 1.658,00 |
| 21.03.2024 | 68,25 | 68,65 | 67,60 | 67,65 | 0,07% | 2.809,00 |
| 20.03.2024 | 67,05 | 68,00 | 67,05 | 67,60 | 0,52% | 2.096,00 |
| 19.03.2024 | 67,00 | 67,80 | 67,00 | 67,25 | -0,66% | 1.577,00 |
| 18.03.2024 | 68,50 | 68,50 | 67,40 | 67,70 | 0,59% | 4.406,00 |
| 15.03.2024 | 66,85 | 68,00 | 66,85 | 67,30 | -0,30% | 2.891,00 |
| 14.03.2024 | 68,50 | 68,85 | 67,45 | 67,50 | -2,60% | 1.543,00 |
| 13.03.2024 | 69,25 | 70,55 | 69,25 | 69,30 | -0,14% | 2.130,00 |
| 12.03.2024 | 69,60 | 70,40 | 69,25 | 69,40 | 1,46% | 2.488,00 |
| 11.03.2024 | 68,10 | 69,35 | 67,75 | 68,40 | 1,86% | 3.903,00 |
| 08.03.2024 | 66,55 | 67,35 | 66,45 | 67,15 | 1,44% | 1.482,00 |
| 07.03.2024 | 66,00 | 67,00 | 65,85 | 66,20 | -2,22% | 2.926,00 |
| 06.03.2024 | 67,40 | 68,40 | 67,40 | 67,70 | 2,03% | 2.556,00 |
| 05.03.2024 | 65,55 | 66,80 | 65,40 | 66,35 | 0,15% | 7.798,00 |
| 04.03.2024 | 67,90 | 68,20 | 66,00 | 66,25 | -3,85% | 3.158,00 |
| 01.03.2024 | 68,80 | 69,25 | 68,80 | 68,90 | 0,73% | 1.146,00 |
| 29.02.2024 | 69,00 | 69,00 | 68,35 | 68,40 | -0,51% | 1.983,00 |
| 28.02.2024 | 70,25 | 70,50 | 68,75 | 68,75 | -4,05% | 3.271,00 |
| 27.02.2024 | 70,30 | 71,90 | 70,30 | 71,65 | 1,92% | 2.808,00 |
| 26.02.2024 | 70,10 | 70,45 | 69,80 | 70,30 | 0,29% | 1.570,00 |
| 23.02.2024 | 70,25 | 71,00 | 70,05 | 70,10 | -0,21% | 2.154,00 |
| 22.02.2024 | 70,25 | 70,70 | 69,65 | 70,25 | 0,86% | 2.373,00 |
| 21.02.2024 | 68,90 | 70,25 | 68,70 | 69,65 | 3,11% | 4.694,00 |
| 20.02.2024 | 68,30 | 68,40 | 66,85 | 67,55 | -0,52% | 1.850,00 |
| 19.02.2024 | 68,45 | 68,55 | 67,80 | 67,90 | -1,02% | 3.794,00 |
| 16.02.2024 | 69,15 | 70,00 | 68,60 | 68,60 | 0,29% | 2.724,00 |
| 15.02.2024 | 68,50 | 68,75 | 68,00 | 68,40 | 0,22% | 4.892,00 |
| 14.02.2024 | 67,50 | 68,40 | 67,50 | 68,25 | 2,32% | 3.372,00 |
| 13.02.2024 | 67,55 | 67,80 | 66,70 | 66,70 | -1,69% | 1.041,00 |
| 12.02.2024 | 66,55 | 68,80 | 66,40 | 67,85 | 1,72% | 2.672,00 |
| 09.02.2024 | 66,00 | 66,70 | 65,40 | 66,70 | 1,75% | 3.668,00 |
| 08.02.2024 | 66,35 | 67,20 | 65,55 | 65,55 | -4,10% | 2.975,00 |
| 07.02.2024 | 71,70 | 76,10 | 68,15 | 68,35 | -5,79% | 6.459,00 |
| 06.02.2024 | 71,60 | 72,75 | 70,75 | 72,55 | 4,46% | 6.573,00 |
| 05.02.2024 | 67,40 | 69,90 | 66,90 | 69,45 | 4,20% | 4.776,00 |
| 02.02.2024 | 66,00 | 66,90 | 65,85 | 66,65 | 0,15% | 4.097,00 |
| 01.02.2024 | 67,05 | 67,95 | 66,50 | 66,55 | -0,37% | 3.328,00 |
| 31.01.2024 | 65,95 | 67,05 | 65,60 | 66,80 | 0,15% | 5.741,00 |
| 30.01.2024 | 67,40 | 67,55 | 66,50 | 66,70 | -1,69% | 6.850,00 |
| 29.01.2024 | 68,05 | 69,20 | 67,45 | 67,85 | -0,37% | 4.180,00 |
| 26.01.2024 | 67,00 | 68,70 | 66,60 | 68,10 | 0,07% | 5.789,00 |
| 25.01.2024 | 68,80 | 69,20 | 67,95 | 68,05 | -1,38% | 2.646,00 |
| 24.01.2024 | 67,50 | 69,40 | 67,50 | 69,00 | 1,10% | 5.248,00 |
| 23.01.2024 | 63,55 | 68,40 | 63,40 | 68,25 | 8,16% | 4.353,00 |
| 22.01.2024 | 61,20 | 63,10 | 61,00 | 63,10 | -1,10% | 3.448,00 |
| 19.01.2024 | 61,50 | 63,90 | 61,05 | 63,80 | 1,92% | 5.923,00 |
| 18.01.2024 | 62,90 | 63,50 | 62,60 | 62,60 | -0,95% | 2.000,00 |
| 17.01.2024 | 61,25 | 63,25 | 61,25 | 63,20 | -0,86% | 3.383,00 |
| 16.01.2024 | 64,25 | 64,80 | 63,75 | 63,75 | -1,32% | 3.457,00 |
| 15.01.2024 | 64,85 | 65,55 | 64,50 | 64,60 | -1,45% | 2.160,00 |
| 12.01.2024 | 65,75 | 66,80 | 65,55 | 65,55 | -0,61% | 1.392,00 |
| 11.01.2024 | 66,40 | 66,40 | 65,45 | 65,95 | 1,38% | 2.228,00 |
| 10.01.2024 | 65,00 | 65,60 | 64,85 | 65,05 | -1,14% | 2.537,00 |
| 09.01.2024 | 65,60 | 65,85 | 64,90 | 65,80 | -1,20% | 5.566,00 |
| 08.01.2024 | 66,00 | 66,60 | 64,85 | 66,60 | -0,08% | 5.476,00 |
| 05.01.2024 | 67,40 | 67,55 | 66,65 | 66,65 | -2,27% | 1.502,00 |
| 04.01.2024 | 70,00 | 70,00 | 68,10 | 68,20 | -2,64% | 2.136,00 |
| 03.01.2024 | 68,55 | 70,05 | 67,85 | 70,05 | 2,79% | 1.781,00 |
| 02.01.2024 | 69,30 | 69,70 | 68,15 | 68,15 | -2,29% | 1.838,00 |
| 29.12.2023 | 69,70 | 69,90 | 69,55 | 69,75 | -0,07% | 403,00 |
| 28.12.2023 | 69,80 | 70,05 | 69,45 | 69,80 | 2,05% | 6.118,00 |
| 27.12.2023 | 68,30 | 69,10 | 67,95 | 68,40 | 0,15% | 2.685,00 |
| 22.12.2023 | 67,60 | 68,45 | 67,00 | 68,30 | -1,30% | 3.559,00 |
| 21.12.2023 | 68,30 | 69,20 | 67,90 | 69,20 | 2,98% | 3.316,00 |
| 20.12.2023 | 67,50 | 68,50 | 67,20 | 67,20 | -2,04% | 6.008,00 |
| 19.12.2023 | 67,25 | 69,10 | 67,10 | 68,60 | 1,48% | 7.455,00 |
| 18.12.2023 | 67,95 | 68,20 | 67,15 | 67,60 | -1,02% | 4.404,00 |
| 15.12.2023 | 66,95 | 69,00 | 66,90 | 68,30 | 3,64% | 9.930,00 |
| 14.12.2023 | 65,20 | 66,55 | 64,60 | 65,90 | 0,53% | 9.995,00 |
| 13.12.2023 | 65,80 | 66,15 | 65,00 | 65,55 | -0,68% | 5.241,00 |
| 12.12.2023 | 66,55 | 67,00 | 65,75 | 66,00 | -0,38% | 4.803,00 |
| 11.12.2023 | 66,00 | 66,60 | 65,40 | 66,25 | -1,12% | 4.459,00 |
| 08.12.2023 | 67,00 | 67,75 | 66,90 | 67,00 | 0,15% | 5.061,00 |
| 07.12.2023 | 66,05 | 67,05 | 66,05 | 66,90 | 0,60% | 6.803,00 |
| 06.12.2023 | 66,40 | 67,55 | 66,40 | 66,50 | -0,82% | 3.936,00 |
| 05.12.2023 | 66,60 | 67,20 | 66,35 | 67,05 | -0,37% | 3.281,00 |
| 04.12.2023 | 66,70 | 67,85 | 66,50 | 67,30 | -0,96% | 2.356,00 |
| 01.12.2023 | 67,80 | 68,00 | 66,60 | 67,95 | -1,16% | 3.486,00 |