Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.289,06 +802,75 (+1,37%)
Alibaba Group Holding Limited (9988.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 78,700 | 80,450 | 78,500 | 79,200 | 79,200 | 79.294.381 |
| 02. Mai 2024 | 73,500 | 76,750 | 73,350 | 76,100 | 76,100 | 68.356.381 |
| 30. Apr. 2024 | 75,150 | 75,400 | 73,800 | 74,350 | 74,350 | 47.495.457 |
| 29. Apr. 2024 | 74,300 | 76,000 | 74,100 | 74,350 | 74,350 | 55.367.962 |
| 26. Apr. 2024 | 73,200 | 75,700 | 73,200 | 75,300 | 75,300 | 76.974.505 |
| 25. Apr. 2024 | 72,500 | 74,100 | 72,050 | 73,000 | 73,000 | 43.558.815 |
| 24. Apr. 2024 | 71,250 | 73,000 | 70,750 | 72,500 | 72,500 | 64.630.900 |
| 23. Apr. 2024 | 69,300 | 70,350 | 68,800 | 69,800 | 69,800 | 47.335.665 |
| 22. Apr. 2024 | 67,600 | 69,450 | 67,600 | 68,450 | 68,450 | 42.767.591 |
| 19. Apr. 2024 | 66,850 | 67,050 | 65,800 | 66,700 | 66,700 | 51.647.818 |
| 18. Apr. 2024 | 67,700 | 68,550 | 67,200 | 67,900 | 67,900 | 31.609.984 |
| 17. Apr. 2024 | 68,100 | 68,550 | 67,300 | 68,000 | 68,000 | 40.972.640 |
| 16. Apr. 2024 | 68,800 | 69,250 | 68,200 | 68,450 | 68,450 | 53.443.746 |
| 15. Apr. 2024 | 70,000 | 70,650 | 69,800 | 70,400 | 70,400 | 42.987.921 |
| 12. Apr. 2024 | 73,150 | 73,500 | 71,450 | 71,650 | 71,650 | 44.688.721 |
| 11. Apr. 2024 | 72,750 | 74,450 | 72,500 | 74,200 | 74,200 | 41.223.561 |
| 10. Apr. 2024 | 71,300 | 74,600 | 71,300 | 73,950 | 73,950 | 87.693.112 |
| 09. Apr. 2024 | 70,100 | 71,450 | 69,850 | 70,500 | 70,500 | 34.509.483 |
| 08. Apr. 2024 | 69,900 | 71,000 | 69,250 | 70,400 | 70,400 | 29.316.176 |
| 05. Apr. 2024 | 70,400 | 70,950 | 68,900 | 70,050 | 70,050 | 41.301.670 |
| 03. Apr. 2024 | 71,850 | 71,850 | 70,150 | 70,350 | 70,350 | 42.103.303 |
| 02. Apr. 2024 | 71,650 | 72,000 | 69,700 | 71,000 | 71,000 | 63.731.872 |
| 28. März 2024 | 69,350 | 71,700 | 69,350 | 70,250 | 70,250 | 63.275.589 |
| 27. März 2024 | 69,700 | 69,950 | 68,500 | 68,800 | 68,800 | 66.012.638 |
| 26. März 2024 | 69,500 | 70,850 | 69,300 | 70,300 | 70,300 | 46.925.401 |
| 25. März 2024 | 70,150 | 70,950 | 69,800 | 70,300 | 70,300 | 42.502.492 |
| 22. März 2024 | 72,200 | 72,400 | 70,100 | 71,000 | 71,000 | 46.657.792 |
| 21. März 2024 | 72,500 | 73,250 | 72,250 | 72,550 | 72,550 | 38.991.190 |
| 20. März 2024 | 71,300 | 71,750 | 70,350 | 71,250 | 71,250 | 30.531.961 |
| 19. März 2024 | 71,250 | 71,700 | 70,600 | 71,100 | 71,100 | 38.328.086 |
| 18. März 2024 | 71,150 | 72,500 | 71,150 | 72,000 | 72,000 | 29.947.868 |
| 15. März 2024 | 71,400 | 72,000 | 70,800 | 71,900 | 71,900 | 66.420.792 |
| 14. März 2024 | 74,300 | 75,200 | 72,800 | 73,450 | 73,450 | 48.282.142 |
| 13. März 2024 | 74,500 | 75,050 | 73,750 | 74,000 | 74,000 | 47.435.359 |
| 12. März 2024 | 73,550 | 75,000 | 72,950 | 74,850 | 74,850 | 73.206.579 |
| 11. März 2024 | 72,150 | 73,200 | 72,100 | 72,800 | 72,800 | 37.032.890 |
| 08. März 2024 | 70,800 | 72,350 | 70,750 | 71,250 | 71,250 | 33.041.436 |
| 07. März 2024 | 72,050 | 72,650 | 70,100 | 70,700 | 70,700 | 42.526.429 |
| 06. März 2024 | 70,550 | 72,700 | 70,300 | 71,850 | 71,850 | 56.159.854 |
| 05. März 2024 | 70,200 | 70,900 | 69,050 | 69,700 | 69,700 | 59.448.363 |
| 04. März 2024 | 73,300 | 73,450 | 71,500 | 72,100 | 72,100 | 55.605.212 |
| 01. März 2024 | 72,000 | 73,400 | 71,500 | 73,050 | 73,050 | 60.262.868 |
| 29. Feb. 2024 | 72,750 | 74,100 | 72,400 | 72,900 | 72,900 | 49.333.481 |
| 28. Feb. 2024 | 75,600 | 76,200 | 74,100 | 74,250 | 74,250 | 42.583.119 |
| 27. Feb. 2024 | 74,450 | 75,850 | 73,150 | 75,500 | 75,500 | 40.440.438 |
| 26. Feb. 2024 | 74,300 | 74,700 | 73,700 | 74,150 | 74,150 | 22.212.373 |
| 23. Feb. 2024 | 74,100 | 75,200 | 73,750 | 74,550 | 74,550 | 27.579.751 |
| 22. Feb. 2024 | 73,700 | 74,850 | 73,450 | 74,850 | 74,850 | 42.773.596 |
| 21. Feb. 2024 | 71,400 | 74,200 | 71,150 | 72,900 | 72,900 | 51.979.465 |
| 20. Feb. 2024 | 72,200 | 72,600 | 70,800 | 72,150 | 72,150 | 32.254.405 |
| 19. Feb. 2024 | 72,500 | 72,700 | 71,500 | 71,500 | 71,500 | 29.322.068 |
| 16. Feb. 2024 | 71,800 | 73,400 | 71,350 | 73,000 | 73,000 | 52.343.661 |
| 15. Feb. 2024 | 70,700 | 71,900 | 70,600 | 71,300 | 71,300 | 32.587.285 |
| 14. Feb. 2024 | 68,700 | 70,950 | 68,300 | 70,800 | 70,800 | 42.049.345 |
| 09. Feb. 2024 | 69,400 | 69,400 | 69,400 | 69,400 | 69,400 | - |
| 08. Feb. 2024 | 71,350 | 71,900 | 69,400 | 70,300 | 70,300 | 113.581.630 |
| 07. Feb. 2024 | 76,850 | 77,050 | 74,550 | 74,900 | 74,900 | 62.186.756 |
| 06. Feb. 2024 | 72,800 | 76,700 | 72,650 | 76,000 | 76,000 | 109.957.108 |
| 05. Feb. 2024 | 69,050 | 71,500 | 69,050 | 70,650 | 70,650 | 38.569.568 |
| 02. Feb. 2024 | 72,000 | 72,750 | 70,050 | 70,700 | 70,700 | 34.666.865 |
| 01. Feb. 2024 | 70,200 | 72,650 | 69,750 | 71,050 | 71,050 | 50.417.313 |
| 31. Jan. 2024 | 70,950 | 71,000 | 69,150 | 69,550 | 69,550 | 51.391.419 |
| 30. Jan. 2024 | 71,650 | 72,000 | 70,750 | 71,150 | 71,150 | 39.880.218 |
| 29. Jan. 2024 | 72,200 | 73,500 | 72,100 | 72,600 | 72,600 | 52.527.482 |
| 26. Jan. 2024 | 72,400 | 72,600 | 70,250 | 70,900 | 70,900 | 60.517.346 |
| 25. Jan. 2024 | 73,000 | 73,700 | 71,900 | 73,350 | 73,350 | 64.649.639 |
| 24. Jan. 2024 | 71,700 | 73,000 | 70,150 | 72,600 | 72,600 | 103.474.200 |
| 23. Jan. 2024 | 66,600 | 69,350 | 66,300 | 67,650 | 67,650 | 74.570.912 |
| 22. Jan. 2024 | 67,100 | 67,200 | 64,600 | 65,450 | 65,450 | 74.043.690 |
| 19. Jan. 2024 | 66,100 | 66,850 | 65,150 | 65,550 | 65,550 | 54.296.782 |
| 18. Jan. 2024 | 67,100 | 67,400 | 66,150 | 66,650 | 66,650 | 57.626.977 |
| 17. Jan. 2024 | 68,000 | 68,000 | 65,100 | 65,650 | 65,650 | 68.277.439 |
| 16. Jan. 2024 | 68,850 | 70,000 | 68,050 | 68,400 | 68,400 | 42.678.068 |
| 15. Jan. 2024 | 70,500 | 70,500 | 70,500 | 70,500 | 70,500 | - |
| 12. Jan. 2024 | 70,400 | 71,750 | 70,100 | 70,550 | 70,550 | 28.180.147 |
| 11. Jan. 2024 | 69,400 | 71,900 | 69,050 | 70,850 | 70,850 | 44.861.174 |
| 10. Jan. 2024 | 69,900 | 70,350 | 68,900 | 69,300 | 69,300 | 52.717.505 |
| 09. Jan. 2024 | 70,250 | 71,100 | 69,550 | 69,750 | 69,750 | 50.769.600 |
| 08. Jan. 2024 | 71,300 | 71,350 | 69,650 | 70,350 | 70,350 | 34.239.253 |
| 05. Jan. 2024 | 73,050 | 73,050 | 71,400 | 71,650 | 71,650 | 52.087.626 |
| 04. Jan. 2024 | 74,000 | 74,200 | 73,300 | 74,050 | 74,050 | 37.563.294 |
| 03. Jan. 2024 | 73,400 | 73,400 | 72,600 | 73,300 | 73,300 | 37.529.342 |
| 02. Jan. 2024 | 76,100 | 76,200 | 74,150 | 74,700 | 74,700 | 28.567.849 |
| 29. Dez. 2023 | 76,000 | 76,050 | 75,050 | 75,600 | 75,600 | 26.301.974 |
| 28. Dez. 2023 | 73,800 | 76,150 | 73,650 | 75,850 | 75,850 | 49.312.462 |
| 27. Dez. 2023 | 73,500 | 74,300 | 72,850 | 73,800 | 73,800 | 36.876.901 |
| 22. Dez. 2023 | 74,200 | 74,800 | 71,650 | 71,850 | 71,850 | 59.400.452 |
| 21. Dez. 2023 | 72,250 | 73,550 | 72,000 | 73,350 | 73,350 | 34.236.257 |
| 20. Dez. 2023 | 72,650 | 73,700 | 72,250 | 72,550 | 72,550 | 44.579.808 |
| 20. Dez. 2023 | 0.125 Dividende | |||||
| 19. Dez. 2023 | 71,850 | 72,150 | 71,150 | 71,650 | 71,525 | 31.969.362 |
| 18. Dez. 2023 | 71,900 | 72,800 | 71,700 | 72,100 | 71,974 | 37.723.193 |
| 15. Dez. 2023 | 70,400 | 72,950 | 70,400 | 71,650 | 71,525 | 62.228.683 |
| 14. Dez. 2023 | 69,550 | 70,600 | 68,600 | 69,100 | 68,979 | 44.998.398 |
| 13. Dez. 2023 | 69,000 | 69,800 | 68,850 | 69,400 | 69,279 | 27.833.190 |
| 12. Dez. 2023 | 69,050 | 70,200 | 68,850 | 70,100 | 69,978 | 37.921.483 |
| 11. Dez. 2023 | 69,250 | 69,500 | 67,800 | 68,800 | 68,680 | 70.139.100 |
| 08. Dez. 2023 | 69,700 | 71,000 | 69,300 | 70,500 | 70,377 | 52.123.073 |
| 07. Dez. 2023 | 69,400 | 69,950 | 68,650 | 69,700 | 69,578 | 39.815.379 |
| 06. Dez. 2023 | 70,000 | 70,850 | 69,400 | 70,150 | 70,028 | 74.529.931 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
