Alibaba ADR

BABA
🏛️ Deutschland →
152.20
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 151.20 151.20 151.20 151.20 2.3K
09:05 151.00 151.20 150.80 151.20 2.7K
09:10 150.60 150.80 150.40 150.80 0.7K
09:15 150.00 150.20 150.00 150.20 12.4K
09:20 150.20 150.40 150.00 150.00 1.9K
09:25 150.20 150.20 149.80 149.80 0.5K
09:30 150.20 150.60 149.80 150.60 0.2K
09:35 151.00 151.00 150.60 150.60 0.3K
09:40 150.20 150.60 150.20 150.60 0.4K
09:45 150.40 150.60 150.40 150.60 0.2K
09:50 150.20 150.60 150.20 150.40 2.2K
09:55 150.40 150.60 150.20 150.60 0.3K
10:00 150.80 151.00 150.60 151.00 1.9K
10:05 150.80 150.80 150.80 150.80 0.5K
10:10 150.60 150.60 150.60 150.60 0.6K
10:15 150.40 150.60 150.40 150.60 0.8K
10:20 150.60 151.20 150.60 151.20 1.0K
10:25 151.20 151.20 151.00 151.00 0.4K
10:35 151.40 151.40 151.40 151.40 0.0K
10:40 151.60 151.60 151.60 151.60 0.4K
10:45 151.60 151.60 151.40 151.40 0.3K
10:55 151.60 151.60 151.60 151.60 1.3K
11:00 151.60 151.80 151.40 151.60 0.3K
11:05 151.20 151.20 151.20 151.20 0.5K
11:15 151.20 151.20 151.20 151.20 0.1K
11:20 151.40 151.60 151.40 151.60 0.2K
11:25 151.40 151.40 151.40 151.40 0.5K
11:35 151.40 151.40 151.40 151.40 0.0K
11:40 151.20 151.20 150.60 150.60 0.3K
11:45 150.60 150.60 150.60 150.60 0.0K
11:50 150.60 150.60 150.60 150.60 1.3K
11:55 150.60 150.60 150.60 150.60 0.4K
12:00 150.80 150.80 150.80 150.80 0.1K
12:05 151.00 151.00 150.60 150.60 2.4K
12:10 150.60 151.00 150.60 151.00 0.2K
12:15 150.80 150.80 150.80 150.80 0.6K
12:20 151.00 151.00 150.80 150.80 1.6K
12:25 151.00 151.00 150.60 151.00 0.1K
12:35 150.80 151.20 150.80 151.20 0.1K
12:40 150.80 151.00 150.80 150.80 1.1K
12:45 150.80 151.00 150.80 150.80 1.2K
12:50 151.00 151.00 150.80 150.80 1.2K
12:55 150.80 151.00 150.80 151.00 0.7K
13:00 151.00 151.00 150.80 150.80 0.1K
13:05 150.60 150.80 150.40 150.80 0.8K
13:10 150.60 150.60 150.40 150.40 0.4K
13:15 150.60 150.60 150.60 150.60 0.0K
13:20 150.60 150.60 150.60 150.60 0.5K
13:30 150.40 150.40 150.00 150.00 0.1K
13:35 150.20 150.40 150.20 150.20 0.6K
13:40 150.20 150.40 150.20 150.20 0.4K
13:45 150.00 150.00 149.80 149.80 0.5K
13:50 149.80 149.80 149.60 149.60 0.2K
13:55 149.60 149.60 149.60 149.60 0.0K
14:00 149.40 149.40 149.40 149.40 0.4K
14:05 149.20 149.20 149.20 149.20 3.9K
14:10 149.20 149.20 148.80 149.00 1.2K
14:15 149.00 149.20 149.00 149.20 3.8K
14:20 149.20 149.20 149.00 149.00 0.5K
14:25 149.00 149.00 148.60 148.60 0.1K
14:30 148.60 148.80 148.40 148.80 1.1K
14:35 148.60 149.00 148.60 149.00 2.7K
14:40 149.00 149.00 149.00 149.00 0.7K
14:45 149.20 149.20 149.20 149.20 1.3K
14:55 149.00 149.00 148.80 148.80 0.2K
15:10 148.80 148.80 148.80 148.80 0.6K
15:15 148.80 148.80 148.80 148.80 0.1K
15:20 148.60 148.60 148.60 148.60 0.3K
15:25 148.60 148.60 147.80 148.20 1.7K
15:30 148.00 148.00 146.60 146.60 2.8K
15:35 146.20 146.40 145.80 146.20 2.6K
15:40 146.00 146.20 145.80 146.20 1.0K
15:45 146.20 147.00 146.20 147.00 3.1K
15:50 147.00 147.60 147.00 147.60 3.1K
15:55 147.60 148.00 147.60 148.00 1.4K
16:00 148.00 148.80 148.00 148.80 3.6K
16:05 148.40 149.20 148.40 149.20 3.2K
16:10 149.40 149.60 149.20 149.60 1.9K
16:15 149.20 149.20 148.80 149.00 1.2K
16:20 149.00 150.20 149.00 150.20 1.2K
16:25 150.00 150.00 150.00 150.00 0.3K
16:30 149.40 149.40 149.00 149.00 0.2K
16:35 148.60 148.60 148.60 148.60 0.9K
16:40 148.60 148.60 148.40 148.60 0.9K
16:45 148.60 149.00 148.60 149.00 0.3K
16:50 149.00 149.00 148.80 148.80 0.6K
16:55 148.80 148.80 148.80 148.80 1.2K
17:00 148.60 149.00 148.60 148.80 0.9K
17:05 149.00 149.00 149.00 149.00 0.8K
17:10 149.00 149.40 149.00 149.20 3.4K
17:15 149.20 149.40 149.00 149.00 1.6K
17:20 149.00 149.00 148.60 148.60 3.2K
17:35 149.40 149.40 149.40 149.40 0.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 152.20 154.00 151.40 152.20 0.1M
2025-09-26 147.60 148.20 145.20 146.40 0.1M
2025-09-25 151.20 151.80 145.80 149.40 0.1M
2025-09-24 150.40 153.40 149.20 152.00 0.2M
2025-09-23 138.40 142.20 138.40 141.20 0.0M
2025-09-22 139.20 142.20 138.80 140.00 0.1M
2025-09-19 138.60 141.40 138.60 140.00 0.1M
2025-09-18 137.60 140.00 137.20 138.00 0.1M
2025-09-17 139.80 140.80 138.00 140.40 0.1M
2025-09-16 134.40 136.00 133.20 135.60 0.1M
2025-09-15 135.00 136.00 133.40 134.40 0.1M
2025-09-12 131.60 132.20 130.00 130.60 0.1M
2025-09-11 127.00 128.80 125.60 128.20 0.1M
2025-09-10 125.20 126.40 122.80 123.40 0.1M
2025-09-09 124.00 125.80 123.40 124.20 0.1M
2025-09-08 120.00 120.40 118.20 119.00 0.1M
2025-09-05 116.40 117.20 113.20 114.20 0.1M
2025-09-04 113.80 115.00 111.80 113.00 0.0M
2025-09-03 118.00 118.00 116.60 117.00 0.0M
2025-09-02 118.80 119.00 114.60 117.40 0.1M
2025-09-01 119.80 120.40 118.00 119.00 0.2M
2025-08-29 102.80 115.00 99.20 113.40 0.2M
2025-08-28 103.00 104.00 100.80 103.00 0.0M
2025-08-27 107.40 107.80 104.20 104.60 0.0M
2025-08-26 107.20 108.00 106.60 106.80 0.0M
2025-08-25 108.80 109.60 106.40 107.60 0.0M
2025-08-22 103.20 105.40 103.20 105.20 0.0M
2025-08-21 102.00 102.60 101.20 102.60 0.0M
2025-08-20 103.40 104.00 101.80 102.20 0.0M
2025-08-19 104.20 105.00 103.60 103.80 0.0M
2025-08-18 103.80 105.40 103.80 104.20 0.0M
2025-08-15 104.00 104.20 103.20 103.40 0.0M
2025-08-14 106.40 108.00 104.60 104.80 0.1M
2025-08-13 106.80 109.20 106.80 107.40 0.0M
2025-08-12 102.20 103.20 101.40 102.80 0.0M
2025-08-11 103.40 104.20 102.60 102.60 0.0M
2025-08-08 101.60 102.80 101.40 102.40 0.0M
2025-08-07 104.00 104.60 103.60 103.60 0.0M
2025-08-06 103.20 103.40 101.20 101.40 0.0M
2025-08-05 102.00 102.60 101.20 101.20 0.0M
2025-08-04 102.60 103.00 101.00 101.20 0.0M
2025-08-01 104.80 105.00 100.40 100.80 0.0M
2025-07-31 103.40 105.20 102.80 104.60 0.0M
2025-07-30 103.60 104.20 103.00 103.00 0.0M
2025-07-29 105.80 106.60 104.40 104.40 0.0M
2025-07-28 105.00 106.00 104.40 106.00 0.0M
2025-07-25 101.80 102.80 101.80 102.00 0.0M
2025-07-24 105.20 105.20 103.20 103.40 0.0M
2025-07-23 104.80 105.60 103.60 104.00 0.0M
2025-07-22 102.80 103.40 102.00 102.80 0.0M
2025-07-21 103.40 104.60 101.60 103.60 0.0M
2025-07-18 101.00 104.60 101.00 103.60 0.1M
2025-07-17 99.00 102.00 98.80 101.40 0.0M
2025-07-16 100.60 100.60 98.30 98.40 0.0M
2025-07-15 98.40 99.30 97.20 99.00 0.1M
2025-07-14 93.00 93.10 92.00 92.60 0.0M
2025-07-11 92.30 92.30 91.00 91.20 0.0M
2025-07-10 89.50 90.50 89.40 90.50 0.1M
2025-07-09 89.80 90.30 88.70 88.90 0.1M
2025-07-08 93.20 93.20 92.40 92.80 0.0M
2025-07-07 91.00 92.20 90.80 91.50 0.0M
2025-07-04 91.00 92.00 90.70 91.40 0.1M
2025-07-03 91.60 92.70 91.10 92.40 0.1M
2025-07-02 94.50 95.40 94.00 94.50 0.0M
2025-07-01 96.00 96.50 95.20 96.50 0.0M
2025-06-30 96.40 96.40 95.10 95.90 0.1M
2025-06-27 97.40 98.50 97.20 97.70 0.0M
2025-06-26 97.90 98.20 96.90 97.30 0.0M
2025-06-25 101.40 102.00 99.20 99.30 0.0M
2025-06-24 99.20 100.20 98.20 100.00 0.0M
2025-06-23 97.80 98.20 97.30 97.30 0.0M
2025-06-20 97.70 99.60 97.70 98.20 0.0M
2025-06-19 98.00 98.00 97.40 97.50 0.0M
2025-06-18 99.50 99.50 98.50 98.50 0.0M
2025-06-17 101.20 101.20 100.20 100.40 0.0M
2025-06-16 99.50 100.60 99.00 100.40 0.0M
2025-06-13 97.90 99.90 97.80 98.40 0.1M
2025-06-12 102.00 102.20 100.20 100.20 0.1M
2025-06-11 106.55 106.75 104.37 104.37 0.0M
2025-06-10 104.77 105.36 104.17 104.37 0.0M
2025-06-09 104.97 105.96 104.97 105.56 0.0M
2025-06-06 102.98 104.17 102.58 103.18 0.0M
2025-06-05 104.97 105.56 103.18 104.17 0.0M
2025-06-04 102.80 104.60 101.80 104.60 0.0M
2025-06-03 101.60 101.80 100.60 101.20 0.0M
2025-06-02 100.60 101.40 99.30 100.20 0.0M
2025-05-30 102.00 102.80 100.20 100.20 0.0M
2025-05-29 107.20 107.20 103.40 103.40 0.0M
2025-05-28 104.40 104.80 103.60 103.80 0.0M
2025-05-27 105.40 106.60 104.40 105.40 0.0M
2025-05-26 105.40 105.60 104.60 105.40 0.0M
2025-05-23 106.40 107.60 104.80 106.20 0.1M
2025-05-22 107.60 108.00 107.00 107.40 0.0M
2025-05-21 110.60 111.20 109.20 109.40 0.0M
2025-05-20 110.80 111.20 110.20 111.00 0.0M
2025-05-19 109.20 109.40 106.60 108.80 0.0M
2025-05-16 113.40 113.40 111.40 112.00 0.0M
2025-05-15 118.00 118.80 109.80 110.40 0.1M
2025-05-14 119.40 119.80 118.20 119.60 0.0M
2025-05-13 117.40 119.00 115.60 118.80 0.1M
2025-05-12 119.00 121.40 118.80 119.60 0.1M
2025-05-09 112.40 113.80 111.40 111.60 0.0M
2025-05-08 111.00 111.60 110.00 111.40 0.0M
2025-05-07 111.00 111.00 108.80 109.40 0.0M
2025-05-06 112.80 114.20 112.00 113.60 0.0M
2025-05-05 112.00 112.40 109.60 111.60 0.1M
2025-05-02 111.00 111.80 109.80 110.00 0.1M
2025-04-30 105.40 106.60 104.20 104.60 0.0M
2025-04-29 104.20 104.80 103.20 104.60 0.0M
2025-04-28 105.40 106.00 103.00 103.40 0.0M
2025-04-25 106.20 106.20 103.60 104.80 0.0M
2025-04-24 103.40 104.60 102.60 104.00 0.0M
2025-04-23 105.40 108.80 104.40 105.20 0.1M
2025-04-22 98.80 100.00 98.20 99.20 0.1M
2025-04-17 97.40 98.40 95.60 95.60 0.1M
2025-04-16 95.70 97.60 94.80 95.40 0.1M
2025-04-15 99.30 101.00 98.50 99.90 0.1M
2025-04-14 97.30 102.20 96.90 100.60 0.1M
2025-04-11 94.70 95.10 90.20 90.60 0.1M
2025-04-10 100.20 100.40 93.80 93.80 0.2M
2025-04-09 95.00 98.30 86.80 89.00 0.4M
2025-04-08 95.50 99.80 94.40 95.00 0.3M
2025-04-07 95.50 104.00 93.70 97.70 0.5M
2025-04-04 115.00 116.00 101.60 104.80 0.5M
2025-04-03 115.00 117.60 112.60 116.60 0.1M
2025-04-02 123.60 123.80 119.60 119.80 0.0M
2025-04-01 123.80 124.20 122.20 123.80 0.0M
2025-03-31 121.20 122.60 118.80 121.80 0.1M
2025-03-28 124.80 125.00 121.60 122.00 0.0M
2025-03-27 124.40 127.60 123.60 127.20 0.0M
2025-03-26 123.60 124.60 121.60 123.60 0.0M
2025-03-25 121.80 125.80 121.00 124.00 0.0M
2025-03-24 127.00 127.00 123.60 125.00 0.0M
2025-03-21 124.00 125.80 123.20 125.80 0.1M
2025-03-20 128.00 128.20 126.00 126.20 0.1M
2025-03-19 133.20 134.60 131.00 131.80 0.0M
2025-03-18 135.00 136.00 130.80 132.00 0.1M
2025-03-17 128.40 135.40 127.60 135.40 0.1M
2025-03-14 128.80 130.80 128.40 128.60 0.1M
2025-03-13 124.20 128.40 123.20 127.60 0.1M
2025-03-12 127.20 127.80 124.40 126.40 0.0M
2025-03-11 126.80 128.80 124.80 126.00 0.1M
2025-03-10 128.00 128.00 122.80 124.80 0.1M
2025-03-07 132.20 133.80 130.20 130.20 0.1M
2025-03-06 133.80 136.00 128.00 129.40 0.2M
2025-03-05 125.80 129.20 124.00 127.80 0.1M
2025-03-04 124.80 125.20 120.00 121.60 0.1M
2025-03-03 128.60 128.80 125.80 127.60 0.0M
2025-02-28 125.40 128.60 125.00 127.80 0.1M
2025-02-27 133.40 135.00 130.20 132.80 0.1M
2025-02-26 134.00 135.20 132.40 134.00 0.1M
2025-02-25 128.20 129.00 124.60 127.00 0.1M
2025-02-24 133.80 133.80 122.80 124.80 0.2M
2025-02-21 135.60 138.60 134.40 138.40 0.2M
2025-02-20 119.00 138.20 118.40 130.80 0.6M
2025-02-19 121.60 122.40 119.60 120.80 0.1M
2025-02-18 123.40 124.20 120.20 122.00 0.1M
2025-02-17 119.40 121.60 118.40 120.40 0.1M
2025-02-14 120.80 122.00 114.80 116.60 0.2M
2025-02-13 114.80 115.00 110.40 114.00 0.2M
2025-02-12 112.40 114.40 111.20 113.60 0.2M
2025-02-11 104.80 111.80 104.40 110.40 0.3M
2025-02-10 105.00 107.20 103.60 106.40 0.1M
2025-02-07 98.80 103.60 98.40 101.00 0.4M
2025-02-06 97.30 98.20 96.70 97.20 0.0M
2025-02-05 96.40 97.50 95.20 95.50 0.1M
2025-02-04 97.00 99.80 96.40 99.50 0.1M
2025-02-03 94.20 98.80 92.40 97.90 0.2M
2025-01-31 99.00 99.20 96.30 96.90 0.1M
2025-01-30 93.50 98.00 92.50 98.00 0.1M
2025-01-29 93.80 97.10 92.60 95.70 0.3M
2025-01-28 86.70 87.50 86.20 86.80 0.1M
2025-01-27 85.40 87.00 84.90 86.30 0.1M
2025-01-24 83.00 84.20 82.50 84.20 0.0M
2025-01-23 82.00 82.50 81.70 82.20 0.0M
2025-01-22 80.80 82.50 80.60 82.30 0.0M
2025-01-21 84.00 84.20 81.80 82.10 0.0M
2025-01-20 84.20 85.20 83.60 84.20 0.1M
2025-01-17 80.30 83.00 80.10 82.20 0.1M
2025-01-16 80.20 80.30 79.50 79.70 0.0M
2025-01-15 79.30 80.20 79.30 80.20 0.0M
2025-01-14 80.00 80.40 79.30 79.50 0.0M
2025-01-13 78.90 79.30 78.40 79.00 0.0M
2025-01-10 79.80 80.20 79.10 79.20 0.0M
2025-01-09 80.60 81.30 80.50 80.80 0.0M
2025-01-08 80.80 81.30 80.10 80.90 0.0M
2025-01-07 80.70 82.00 80.50 82.00 0.0M
2025-01-06 81.90 84.60 81.70 82.70 0.1M
2025-01-03 82.80 83.00 82.40 82.90 0.0M
2025-01-02 80.80 83.20 80.70 83.00 0.1M