Alibaba ADR

BABA
🏛️ Deutschland →
147.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
07:55 149.40 149.40 149.00 149.00 34.7K
08:00 149.00 149.40 149.00 149.40 2.2K
08:05 149.00 149.00 149.00 149.00 0.1K
08:10 149.00 149.00 148.20 148.60 2.8K
08:15 148.60 148.80 148.40 148.80 0.9K
08:20 148.40 148.60 148.20 148.20 0.7K
08:25 148.20 148.20 148.00 148.00 0.7K
08:30 148.00 148.20 147.80 148.20 1.1K
08:35 147.80 148.20 147.80 148.00 1.8K
08:40 148.20 148.20 147.80 148.20 1.6K
08:45 148.20 151.00 148.20 150.80 7.1K
08:50 151.00 152.20 151.00 152.00 5.0K
08:55 151.80 151.80 151.20 151.20 1.1K
09:00 151.00 151.00 149.60 150.60 3.8K
09:05 150.40 151.20 150.20 151.20 1.2K
09:10 150.80 151.60 150.80 151.60 0.3K
09:15 151.20 151.60 151.20 151.40 0.5K
09:20 151.40 151.60 151.00 151.20 1.8K
09:25 151.40 151.40 151.20 151.40 0.8K
09:30 151.20 152.00 151.20 151.60 3.7K
09:35 151.60 152.00 151.60 151.60 1.4K
09:40 152.00 152.00 151.80 151.80 3.3K
09:45 152.00 152.20 151.80 152.00 2.0K
09:50 151.80 152.00 151.60 151.80 2.2K
09:55 151.80 152.20 151.80 152.20 5.8K
10:00 152.00 152.20 151.40 152.00 1.4K
10:05 151.80 151.80 151.40 151.60 0.6K
10:10 151.40 151.40 151.00 151.20 0.9K
10:15 151.20 151.40 151.00 151.20 0.6K
10:20 151.20 151.60 151.20 151.40 0.5K
10:25 151.20 151.40 151.00 151.00 1.0K
10:30 151.00 151.00 150.60 151.00 2.3K
10:35 150.80 151.00 150.60 150.60 0.3K
10:40 151.00 151.00 150.80 150.80 0.8K
10:45 151.00 151.00 151.00 151.00 0.4K
10:50 151.00 151.20 150.80 151.00 0.3K
10:55 150.80 151.00 150.80 151.00 0.5K
11:00 150.80 151.00 150.60 151.00 2.7K
11:05 150.80 151.00 150.80 150.80 0.3K
11:10 150.80 151.40 150.80 151.20 1.0K
11:15 151.20 151.40 151.00 151.20 1.5K
11:20 151.00 151.40 151.00 151.20 1.6K
11:25 151.40 151.40 151.00 151.20 0.9K
11:30 151.40 151.40 151.20 151.40 0.1K
11:35 151.20 151.60 151.20 151.40 0.6K
11:40 151.60 151.60 151.40 151.40 0.6K
11:45 151.60 151.60 151.40 151.40 0.5K
11:50 151.40 151.40 151.20 151.20 0.5K
11:55 151.20 151.40 151.20 151.40 0.2K
12:00 151.40 151.40 151.20 151.20 0.1K
12:05 151.40 151.40 151.20 151.40 0.8K
12:10 151.40 151.60 151.40 151.60 0.8K
12:15 151.40 151.60 151.40 151.60 0.5K
12:20 151.60 151.60 151.40 151.60 1.1K
12:25 151.60 151.80 151.60 151.80 0.6K
12:30 151.60 152.00 151.60 152.00 0.3K
12:35 151.80 152.00 151.80 152.00 0.3K
12:40 152.00 152.00 151.60 151.60 0.5K
12:45 151.80 151.80 151.60 151.80 3.9K
12:50 151.60 151.80 151.60 151.60 1.1K
12:55 151.60 151.80 151.60 151.60 1.5K
13:00 151.60 151.80 151.60 151.60 0.3K
13:05 151.60 151.80 151.40 151.40 0.7K
13:10 151.60 151.80 151.60 151.80 0.3K
13:15 151.60 151.80 151.60 151.60 0.3K
13:20 151.80 151.80 151.60 151.60 0.3K
13:25 151.40 151.40 151.40 151.40 0.2K
13:30 151.60 151.60 151.20 151.20 0.2K
13:35 151.20 151.40 151.20 151.20 0.6K
13:40 151.20 151.20 151.20 151.20 0.3K
13:45 151.00 151.40 151.00 151.20 1.7K
13:50 151.00 151.00 150.80 151.00 0.1K
13:55 150.80 151.00 150.80 151.00 0.2K
14:00 151.20 151.40 151.20 151.20 0.7K
14:05 151.20 151.20 150.80 150.80 0.3K
14:10 151.00 151.00 150.60 150.60 0.3K
14:15 150.60 150.60 150.40 150.40 0.3K
14:20 150.40 150.60 150.40 150.60 0.3K
14:25 150.80 151.00 150.80 151.00 0.0K
14:30 151.20 151.20 151.00 151.00 0.1K
14:35 150.80 151.20 150.80 151.20 0.3K
14:40 151.40 151.60 151.40 151.40 0.5K
14:45 151.40 151.40 151.00 151.00 1.0K
14:50 151.20 151.20 151.00 151.00 0.2K
14:55 151.00 151.00 150.60 151.00 0.1K
15:00 150.80 150.80 150.80 150.80 0.1K
15:05 151.00 151.00 150.40 150.40 0.2K
15:10 150.60 150.60 150.00 150.40 0.7K
15:15 150.20 150.20 149.60 149.60 0.6K
15:20 149.80 150.20 149.80 150.20 0.1K
15:25 150.20 150.40 149.80 149.80 0.3K
15:30 149.80 150.60 149.80 150.60 0.2K
15:35 150.60 151.60 150.60 151.40 0.6K
15:40 151.40 151.40 150.00 150.20 0.3K
15:45 150.20 150.20 149.00 149.00 1.7K
15:50 149.40 149.60 149.00 149.60 0.4K
15:55 149.80 151.00 149.80 151.00 0.2K
16:00 151.20 151.40 150.80 151.00 0.4K
16:05 150.80 151.00 150.80 151.00 3.1K
16:10 150.80 151.20 150.60 151.00 4.3K
16:15 150.80 151.80 150.80 151.80 3.0K
16:20 152.00 152.00 151.60 151.60 1.4K
16:25 152.00 152.40 151.80 152.40 0.9K
16:30 152.20 153.00 152.20 152.80 1.1K
16:35 152.80 153.20 152.80 152.80 2.2K
16:40 152.80 153.40 152.40 152.40 1.4K
16:45 152.40 152.80 152.20 152.20 0.3K
16:50 152.40 152.60 152.40 152.60 0.1K
16:55 152.60 152.60 152.20 152.20 0.2K
17:00 152.40 152.80 152.20 152.60 1.6K
17:05 152.60 153.00 152.40 152.40 1.6K
17:10 153.00 153.00 152.60 152.80 0.3K
17:15 152.60 152.80 152.40 152.80 0.9K
17:20 152.60 153.20 152.60 153.00 1.5K
17:25 153.00 153.00 152.00 152.00 0.4K
17:30 151.60 152.00 151.60 152.00 0.5K
17:35 152.00 152.00 151.20 151.40 0.1K
17:40 151.80 151.80 151.00 151.20 0.4K
17:45 151.40 151.60 151.40 151.60 0.2K
17:50 151.20 151.80 151.00 151.60 0.2K
17:55 151.40 151.80 151.20 151.20 0.4K
18:00 151.00 151.80 151.00 151.40 0.2K
18:05 151.80 151.80 150.20 150.20 0.4K
18:10 150.60 150.60 150.20 150.60 0.1K
18:15 150.60 151.00 150.60 150.80 0.1K
18:20 150.60 151.00 150.60 150.80 0.1K
18:25 151.20 151.20 151.20 151.20 0.0K
18:30 151.00 151.60 151.00 151.20 0.3K
18:35 151.20 151.20 151.00 151.00 0.1K
18:40 150.60 151.20 150.60 150.80 0.2K
18:45 151.00 151.00 151.00 151.00 0.0K
18:50 150.60 151.20 150.60 151.00 0.1K
18:55 151.00 151.00 151.00 151.00 0.0K
19:00 150.60 150.60 150.60 150.60 0.1K
19:05 151.00 151.00 150.60 150.60 0.1K
19:10 150.60 150.80 150.40 150.80 0.2K
19:15 150.60 150.80 150.60 150.80 0.0K
19:20 150.40 150.80 150.40 150.40 0.1K
19:25 150.80 150.80 150.40 150.60 0.0K
19:30 150.80 151.00 150.40 150.80 0.5K
19:35 150.60 150.60 150.20 150.20 0.3K
19:40 150.00 150.40 150.00 150.20 0.5K
19:45 150.20 150.60 150.20 150.60 0.2K
19:55 150.40 150.80 150.40 150.40 0.1K
20:00 150.80 150.80 150.20 150.20 0.1K
20:05 150.40 150.40 150.40 150.40 0.1K
20:10 150.40 150.80 150.40 150.60 0.1K
20:15 150.40 150.40 150.00 150.00 0.3K
20:20 150.40 150.60 150.40 150.60 0.1K
20:25 150.80 150.80 150.40 150.40 0.1K
20:30 150.40 150.80 150.40 150.40 0.1K
20:35 150.20 150.20 150.20 150.20 0.3K
20:40 150.00 150.00 150.00 150.00 3.6K
20:45 150.40 150.40 150.00 150.40 0.1K
20:50 150.40 150.40 150.00 150.00 0.1K
20:55 150.00 150.40 150.00 150.20 0.3K
21:00 150.40 150.40 150.00 150.20 0.1K
21:05 150.80 150.80 150.80 150.80 0.1K
21:10 150.80 150.80 150.40 150.40 0.0K
21:15 150.40 150.60 150.40 150.60 0.0K
21:20 150.80 151.00 150.60 150.60 0.1K
21:25 151.20 151.20 150.80 151.00 0.2K
21:30 151.00 151.00 150.80 150.80 1.0K
21:35 151.00 151.00 150.60 151.00 0.1K
21:40 150.60 151.00 150.60 150.80 0.1K
21:45 150.40 150.40 150.40 150.40 0.2K
21:50 150.60 150.60 150.20 150.20 0.0K
21:55 150.60 150.60 150.20 150.40 0.9K
22:00 150.40 150.40 150.40 150.40 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 149.20 149.60 145.00 147.00 0.0M
2025-09-25 152.40 152.40 145.80 150.40 0.1M
2025-09-24 149.40 153.40 147.80 150.40 0.2M
2025-09-23 137.60 142.20 136.80 138.00 0.1M
2025-09-22 139.00 142.20 138.40 139.40 0.0M
2025-09-19 138.60 141.20 138.40 138.40 0.0M
2025-09-18 140.20 140.80 136.00 137.80 0.1M
2025-09-17 139.00 141.20 137.80 140.00 0.1M
2025-09-16 134.40 137.40 133.40 136.60 0.1M
2025-09-15 135.60 136.20 133.20 134.40 0.1M
2025-09-12 132.40 133.00 129.60 132.20 0.1M
2025-09-11 128.00 133.60 125.40 132.60 0.1M
2025-09-10 127.20 127.40 122.20 123.20 0.1M
2025-09-09 122.20 125.80 122.20 125.80 0.1M
2025-09-08 119.00 120.60 118.00 120.00 0.1M
2025-09-05 114.00 116.60 113.20 115.60 0.1M
2025-09-04 115.00 115.00 111.60 112.40 0.1M
2025-09-03 117.80 118.60 116.20 117.20 0.0M
2025-09-02 119.00 119.60 114.40 119.00 0.1M
2025-09-01 119.80 120.80 117.80 119.00 0.1M
2025-08-29 102.60 117.00 100.20 115.40 0.1M
2025-08-28 102.80 103.80 100.80 102.60 0.1M
2025-08-27 108.60 109.40 104.20 105.00 0.0M
2025-08-26 108.80 108.80 106.20 106.80 0.0M
2025-08-25 108.20 109.60 105.80 107.00 0.0M
2025-08-22 103.40 105.20 103.00 104.80 0.0M
2025-08-21 102.00 102.60 100.80 102.00 0.0M
2025-08-20 102.40 103.80 101.80 102.40 0.0M
2025-08-19 104.00 105.00 103.00 103.00 0.0M
2025-08-18 105.20 105.40 103.60 103.80 0.0M
2025-08-15 104.00 105.00 103.00 103.40 0.0M
2025-08-14 106.20 107.60 104.00 105.20 0.0M
2025-08-13 106.00 109.20 105.60 108.20 0.1M
2025-08-12 102.40 105.20 101.40 105.00 0.0M
2025-08-11 103.20 104.20 101.80 102.60 0.0M
2025-08-08 102.40 103.40 101.40 103.40 0.0M
2025-08-07 104.80 104.80 102.80 103.80 0.0M
2025-08-06 103.20 104.00 101.20 103.60 0.0M
2025-08-05 102.20 102.60 101.00 101.20 0.0M
2025-08-04 102.00 103.00 101.00 101.40 0.0M
2025-08-01 105.20 105.40 100.20 101.00 0.0M
2025-07-31 103.40 106.20 102.80 105.60 0.0M
2025-07-30 104.60 105.00 102.20 102.60 0.0M
2025-07-29 105.00 106.60 103.00 103.40 0.0M
2025-07-28 104.20 106.20 104.20 105.60 0.1M
2025-07-25 102.80 102.80 101.80 102.20 0.0M
2025-07-24 105.00 105.60 102.40 103.00 0.0M
2025-07-23 105.00 105.80 103.60 104.40 0.0M
2025-07-22 103.00 103.60 101.80 102.80 0.0M
2025-07-21 102.80 104.60 101.40 103.00 0.1M
2025-07-18 101.20 104.80 100.60 103.40 0.0M
2025-07-17 99.60 102.00 98.50 101.00 0.0M
2025-07-16 101.00 101.20 97.80 99.70 0.0M
2025-07-15 94.20 101.20 94.20 101.00 0.1M
2025-07-14 92.60 93.10 91.90 92.70 0.0M
2025-07-11 92.50 93.90 90.90 91.40 0.0M
2025-07-10 88.60 91.30 88.60 91.20 0.1M
2025-07-09 91.20 91.20 88.50 88.50 0.1M
2025-07-08 92.80 93.60 92.20 92.20 0.0M
2025-07-07 91.40 92.00 90.40 90.60 0.0M
2025-07-04 92.00 92.20 90.10 91.20 0.0M
2025-07-03 91.50 92.80 90.80 92.60 0.1M
2025-07-02 94.50 95.50 93.50 94.00 0.1M
2025-07-01 96.10 97.60 95.20 96.80 0.0M
2025-06-30 97.50 97.80 95.00 95.80 0.0M
2025-06-27 97.80 98.30 97.00 97.60 0.0M
2025-06-26 98.20 98.50 96.70 97.20 0.0M
2025-06-25 101.00 102.00 98.00 98.30 0.0M
2025-06-24 98.70 101.00 98.20 100.60 0.0M
2025-06-23 97.70 98.30 96.60 97.40 0.0M
2025-06-20 97.90 99.60 97.30 97.70 0.0M
2025-06-19 98.00 98.20 97.20 97.60 0.0M
2025-06-18 99.50 99.60 98.40 98.80 0.0M
2025-06-17 100.60 101.60 100.20 100.20 0.0M
2025-06-16 98.20 100.80 98.20 100.40 0.0M
2025-06-13 99.40 99.90 97.30 97.60 0.0M
2025-06-12 102.00 102.40 100.20 100.60 0.0M
2025-06-11 105.36 106.95 103.77 104.17 0.0M
2025-06-10 105.36 105.96 103.97 105.96 0.0M
2025-06-09 104.97 105.76 104.57 105.56 0.0M
2025-06-06 103.18 104.37 102.19 104.37 0.0M
2025-06-05 104.37 105.56 103.18 103.97 0.0M
2025-06-04 102.80 105.00 102.00 104.80 0.0M
2025-06-03 101.00 102.00 100.40 101.20 0.0M
2025-06-02 99.90 101.40 99.40 100.40 0.0M
2025-05-30 102.00 102.80 99.10 100.40 0.0M
2025-05-29 106.40 107.80 102.60 102.80 0.0M
2025-05-28 105.40 105.40 103.20 103.20 0.0M
2025-05-27 104.80 106.80 104.60 105.60 0.0M
2025-05-26 105.20 106.00 104.40 104.80 0.0M
2025-05-23 107.40 107.60 104.60 106.00 0.0M
2025-05-22 107.80 108.20 107.00 107.60 0.0M
2025-05-21 110.80 111.20 108.20 108.80 0.0M
2025-05-20 110.40 111.20 110.20 110.80 0.0M
2025-05-19 109.40 109.60 106.60 109.60 0.0M
2025-05-16 112.60 113.40 110.60 110.60 0.0M
2025-05-15 118.20 119.20 109.60 111.00 0.1M
2025-05-14 118.00 120.20 117.40 120.00 0.0M
2025-05-13 118.00 119.00 115.60 117.80 0.0M
2025-05-12 115.80 121.60 115.80 119.80 0.1M
2025-05-09 112.00 113.80 111.00 111.40 0.0M
2025-05-08 111.20 113.00 110.00 112.40 0.0M
2025-05-07 111.80 112.40 108.20 109.00 0.0M
2025-05-06 112.40 114.40 111.60 112.40 0.0M
2025-05-05 111.20 112.40 109.60 111.60 0.0M
2025-05-02 111.00 111.80 109.80 111.40 0.0M
2025-04-30 105.60 106.80 104.00 105.40 0.0M
2025-04-29 104.60 105.40 103.40 104.40 0.0M
2025-04-28 105.20 106.20 102.80 103.80 0.0M
2025-04-25 106.80 107.00 103.40 105.80 0.0M
2025-04-24 103.80 104.80 102.60 104.80 0.0M
2025-04-23 105.40 108.80 104.20 105.20 0.0M
2025-04-22 98.80 102.60 98.00 101.60 0.0M
2025-04-17 98.10 98.80 95.40 95.80 0.1M
2025-04-16 95.90 97.70 92.80 94.00 0.1M
2025-04-15 100.20 101.20 98.60 99.50 0.0M
2025-04-14 98.40 102.40 96.80 100.80 0.1M
2025-04-11 95.60 97.60 90.00 95.10 0.1M
2025-04-10 101.00 101.20 90.80 93.10 0.1M
2025-04-09 92.60 98.50 86.90 96.00 0.1M
2025-04-08 95.40 99.90 89.00 90.60 0.1M
2025-04-07 96.00 104.00 92.80 97.10 0.2M
2025-04-04 114.80 116.00 101.20 106.20 0.1M
2025-04-03 114.60 117.80 112.60 117.60 0.1M
2025-04-02 123.60 124.00 119.20 119.80 0.0M
2025-04-01 123.00 124.20 121.60 123.20 0.0M
2025-03-31 121.00 122.80 118.60 122.40 0.1M
2025-03-28 125.60 125.60 121.40 121.60 0.0M
2025-03-27 125.00 127.80 123.40 126.00 0.0M
2025-03-26 122.60 124.80 121.60 123.20 0.0M
2025-03-25 123.00 126.00 121.00 123.00 0.0M
2025-03-24 124.80 127.20 123.40 124.60 0.0M
2025-03-21 125.80 126.20 123.20 125.00 0.0M
2025-03-20 130.00 130.00 125.80 126.60 0.1M
2025-03-19 133.20 134.40 130.20 131.80 0.0M
2025-03-18 135.00 136.00 130.20 130.40 0.1M
2025-03-17 128.60 136.00 127.60 135.40 0.1M
2025-03-14 129.00 130.80 128.40 129.80 0.0M
2025-03-13 123.40 129.40 123.00 127.60 0.0M
2025-03-12 127.80 127.80 124.20 125.80 0.1M
2025-03-11 125.60 129.00 124.60 128.00 0.1M
2025-03-10 129.00 129.20 121.00 122.60 0.1M
2025-03-07 133.60 134.00 128.60 129.80 0.1M
2025-03-06 133.40 135.80 127.80 129.40 0.2M
2025-03-05 125.20 131.20 124.00 130.80 0.1M
2025-03-04 125.20 126.20 120.20 122.40 0.1M
2025-03-03 128.00 129.20 123.80 124.80 0.1M
2025-02-28 126.60 128.60 125.00 127.80 0.1M
2025-02-27 134.40 135.00 130.20 131.20 0.1M
2025-02-26 135.00 136.00 132.00 132.60 0.1M
2025-02-25 127.40 129.00 124.60 127.60 0.1M
2025-02-24 136.00 136.00 122.80 123.40 0.2M
2025-02-21 134.80 139.00 134.20 137.20 0.2M
2025-02-20 119.80 138.40 118.20 129.60 0.3M
2025-02-19 122.40 122.80 119.60 120.80 0.1M
2025-02-18 123.00 124.00 120.20 121.60 0.1M
2025-02-17 121.00 122.00 118.40 121.80 0.1M
2025-02-14 120.00 121.80 115.00 119.00 0.2M
2025-02-13 117.20 118.40 110.40 114.40 0.1M
2025-02-12 112.00 115.20 111.20 113.60 0.1M
2025-02-11 105.80 111.80 104.20 109.00 0.1M
2025-02-10 104.20 108.40 103.40 108.40 0.1M
2025-02-07 98.70 104.00 98.20 100.20 0.1M
2025-02-06 97.70 98.20 96.00 96.60 0.0M
2025-02-05 96.50 97.70 95.10 95.60 0.1M
2025-02-04 96.30 99.90 96.30 98.70 0.0M
2025-02-03 93.50 98.90 93.00 96.00 0.1M
2025-01-31 99.10 99.50 94.60 95.40 0.1M
2025-01-30 93.20 99.40 92.30 98.70 0.1M
2025-01-29 93.50 97.30 92.60 93.00 0.1M
2025-01-28 86.80 92.40 86.30 92.30 0.0M
2025-01-27 86.00 87.10 84.90 85.90 0.1M
2025-01-24 82.80 85.00 82.40 84.70 0.0M
2025-01-23 81.90 82.70 81.50 82.60 0.0M
2025-01-22 80.90 83.00 80.60 82.80 0.0M
2025-01-21 83.90 84.50 81.60 82.20 0.0M
2025-01-20 84.10 85.20 83.60 84.90 0.0M
2025-01-17 80.60 83.20 80.10 83.00 0.0M
2025-01-16 79.70 80.40 79.50 80.00 0.0M
2025-01-15 79.30 80.30 79.20 80.00 0.0M
2025-01-14 80.10 80.60 79.10 79.30 0.0M
2025-01-13 78.50 79.50 78.30 78.60 0.0M
2025-01-10 80.00 80.20 78.50 78.70 0.0M
2025-01-09 80.80 81.20 80.60 80.60 0.0M
2025-01-08 80.50 81.30 80.10 81.20 0.0M
2025-01-07 80.30 82.10 80.10 81.70 0.0M
2025-01-06 82.00 84.70 81.60 82.20 0.0M
2025-01-03 82.70 83.00 82.20 83.00 0.0M
2025-01-02 81.10 83.20 80.50 82.70 0.0M