15,900€
1,92%
Echtzeit-Aktienkurs Tencent Music Entertainment Group
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 15,90 | 16,00 | 15,60 | 15,80 | 1,28% | 693,00 |
| 28.11.2025 | 15,40 | 15,80 | 15,40 | 15,60 | 0,65% | 200,00 |
| 27.11.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 0,00% | - |
| 26.11.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -2,52% | - |
| 25.11.2025 | 16,10 | 16,10 | 15,80 | 15,90 | -0,62% | 470,00 |
| 24.11.2025 | 15,60 | 16,00 | 15,60 | 16,00 | 1,91% | 560,00 |
| 21.11.2025 | 15,10 | 15,90 | 15,10 | 15,70 | 2,61% | 100,00 |
| 20.11.2025 | 15,70 | 16,70 | 15,30 | 15,30 | -5,56% | 1.200,00 |
| 19.11.2025 | 15,80 | 16,20 | 15,80 | 16,20 | 0,62% | 380,00 |
| 18.11.2025 | 15,80 | 16,20 | 15,70 | 16,10 | -0,62% | - |
| 17.11.2025 | 16,10 | 16,50 | 16,10 | 16,20 | 0,00% | 100,00 |
| 14.11.2025 | 16,10 | 16,40 | 16,10 | 16,20 | 0,62% | 195,00 |
| 13.11.2025 | 16,50 | 17,20 | 16,10 | 16,10 | -1,23% | 3.823,00 |
| 12.11.2025 | 18,30 | 19,40 | 15,90 | 16,30 | -8,43% | 5.336,00 |
| 11.11.2025 | 18,50 | 18,50 | 17,80 | 17,80 | -4,30% | 888,00 |
| 10.11.2025 | 18,60 | 18,70 | 18,60 | 18,60 | 1,64% | 135,00 |
| 07.11.2025 | 19,10 | 19,10 | 18,20 | 18,30 | -5,18% | 240,00 |
| 06.11.2025 | 19,50 | 19,60 | 19,20 | 19,30 | -1,53% | - |
| 05.11.2025 | 19,30 | 19,70 | 19,30 | 19,60 | 0,51% | - |
| 04.11.2025 | 19,60 | 19,90 | 19,50 | 19,50 | -2,50% | - |
| 03.11.2025 | 19,20 | 20,00 | 19,20 | 20,00 | 5,26% | - |
| 31.10.2025 | 19,30 | 19,40 | 19,00 | 19,00 | 0,00% | 400,00 |
| 30.10.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -3,06% | - |
| 29.10.2025 | 19,60 | 19,70 | 19,40 | 19,60 | 0,00% | 50,00 |
| 28.10.2025 | 19,90 | 19,90 | 19,60 | 19,60 | -2,00% | 160,00 |
| 27.10.2025 | 19,60 | 20,40 | 19,60 | 20,00 | 2,04% | 1.050,00 |
| 24.10.2025 | 19,40 | 19,70 | 19,40 | 19,60 | 0,51% | - |
| 23.10.2025 | 19,40 | 19,70 | 19,40 | 19,50 | 0,00% | - |
| 22.10.2025 | 19,00 | 19,60 | 19,00 | 19,50 | 0,00% | - |
| 21.10.2025 | 19,30 | 19,50 | 19,30 | 19,50 | 0,52% | 30,00 |
| 20.10.2025 | 19,00 | 19,40 | 19,00 | 19,40 | 2,11% | - |
| 17.10.2025 | 18,90 | 19,00 | 18,50 | 19,00 | -2,06% | 30,00 |
| 16.10.2025 | 19,30 | 19,50 | 19,20 | 19,40 | -1,02% | - |
| 15.10.2025 | 19,30 | 19,80 | 19,30 | 19,60 | 2,08% | 320,00 |
| 14.10.2025 | 19,30 | 19,50 | 19,20 | 19,20 | -3,03% | 160,00 |
| 13.10.2025 | 19,20 | 20,00 | 19,20 | 19,80 | 3,13% | 80,00 |
| 10.10.2025 | 20,00 | 20,40 | 19,10 | 19,20 | -4,95% | 1.437,00 |
| 09.10.2025 | 19,70 | 20,60 | 19,70 | 20,20 | 2,02% | 210,00 |
| 08.10.2025 | 20,00 | 20,00 | 19,80 | 19,80 | 1,02% | 100,00 |
| 07.10.2025 | 19,30 | 19,80 | 19,30 | 19,60 | 0,51% | 60,00 |
| 06.10.2025 | 19,20 | 19,60 | 19,20 | 19,50 | 1,56% | - |
| 03.10.2025 | 19,40 | 19,40 | 19,20 | 19,20 | -1,54% | - |
| 02.10.2025 | 19,60 | 20,20 | 19,30 | 19,50 | -0,51% | 660,00 |
| 01.10.2025 | 19,60 | 20,20 | 19,60 | 19,60 | -0,51% | 853,00 |
| 30.09.2025 | 19,90 | 20,20 | 19,60 | 19,70 | -1,50% | 390,00 |
| 29.09.2025 | 20,00 | 20,20 | 20,00 | 20,00 | 0,00% | 70,00 |
| 26.09.2025 | 20,00 | 20,00 | 19,80 | 20,00 | 0,00% | 260,00 |
| 25.09.2025 | 20,20 | 20,20 | 19,70 | 20,00 | 0,00% | - |
| 24.09.2025 | 19,60 | 20,20 | 19,40 | 20,00 | 2,04% | 1.110,00 |
| 23.09.2025 | 20,60 | 20,60 | 19,50 | 19,60 | -4,85% | 250,00 |
| 22.09.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -2,83% | - |
| 19.09.2025 | 21,00 | 21,40 | 21,00 | 21,20 | -0,93% | 165,00 |
| 18.09.2025 | 21,80 | 22,00 | 21,40 | 21,40 | -3,60% | 995,00 |
| 17.09.2025 | 22,00 | 22,40 | 21,80 | 22,20 | 3,74% | 620,00 |
| 16.09.2025 | 21,20 | 21,40 | 21,00 | 21,40 | 0,00% | 165,00 |
| 15.09.2025 | 21,20 | 21,60 | 21,20 | 21,40 | 0,94% | - |
| 12.09.2025 | 21,80 | 21,80 | 21,20 | 21,20 | -3,20% | - |
| 11.09.2025 | 21,80 | 21,90 | 21,60 | 21,90 | 1,39% | - |
| 10.09.2025 | 21,80 | 21,80 | 21,40 | 21,60 | 3,35% | - |
| 08.09.2025 | 21,00 | 21,60 | 20,60 | 20,90 | 0,48% | - |
| 05.09.2025 | 20,80 | 21,20 | 20,80 | 20,80 | -0,95% | - |
| 04.09.2025 | 20,80 | 21,20 | 20,80 | 21,00 | -1,87% | 1.000,00 |
| 03.09.2025 | 20,80 | 21,40 | 20,60 | 21,40 | 1,90% | 300,00 |
| 02.09.2025 | 21,00 | 21,20 | 20,80 | 21,00 | 0,96% | 40,00 |
| 01.09.2025 | 21,00 | 21,00 | 20,60 | 20,80 | 0,00% | 25,00 |
| 29.08.2025 | 21,20 | 21,40 | 20,80 | 20,80 | -1,89% | 240,00 |
| 28.08.2025 | 22,00 | 22,20 | 21,20 | 21,20 | -3,64% | 1.659,00 |
| 27.08.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -0,90% | - |
| 26.08.2025 | 22,20 | 22,40 | 22,20 | 22,20 | 0,00% | 189,00 |
| 25.08.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 2,78% | - |
| 22.08.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 21.08.2025 | 21,40 | 21,60 | 21,20 | 21,40 | 0,00% | - |
| 20.08.2025 | 21,60 | 21,60 | 21,00 | 21,40 | -0,93% | 190,00 |
| 19.08.2025 | 21,80 | 21,80 | 21,40 | 21,60 | -0,92% | 10,00 |
| 18.08.2025 | 22,00 | 22,20 | 21,80 | 21,80 | 0,00% | 1.893,00 |
| 15.08.2025 | 21,60 | 22,00 | 21,40 | 21,80 | 0,00% | 50,00 |
| 14.08.2025 | 21,80 | 22,20 | 21,20 | 21,80 | 0,00% | 3.220,00 |
| 13.08.2025 | 21,80 | 22,40 | 21,80 | 21,80 | 0,93% | 310,00 |
| 12.08.2025 | 18,80 | 22,20 | 18,80 | 21,60 | 10,77% | 4.304,00 |
| 11.08.2025 | 19,00 | 19,60 | 18,90 | 19,50 | 3,17% | - |
| 08.08.2025 | 18,40 | 18,90 | 18,40 | 18,90 | 0,53% | - |
| 07.08.2025 | 18,40 | 19,00 | 18,40 | 18,80 | 1,08% | 1.440,00 |
| 06.08.2025 | 18,50 | 18,60 | 18,40 | 18,60 | 0,54% | - |
| 05.08.2025 | 18,40 | 18,80 | 18,40 | 18,50 | 0,54% | - |
| 04.08.2025 | 17,80 | 18,50 | 17,80 | 18,40 | 4,55% | 333,00 |
| 01.08.2025 | 18,10 | 18,10 | 17,30 | 17,60 | -3,30% | 650,00 |
| 31.07.2025 | 18,20 | 18,60 | 18,20 | 18,20 | -0,55% | 100,00 |
| 30.07.2025 | 18,40 | 18,80 | 18,30 | 18,30 | -2,66% | - |
| 29.07.2025 | 18,40 | 19,10 | 18,40 | 18,80 | 1,62% | 510,00 |
| 28.07.2025 | 18,40 | 18,60 | 18,40 | 18,50 | 2,21% | 296,00 |
| 25.07.2025 | 17,90 | 18,10 | 17,90 | 18,10 | 0,00% | - |
| 24.07.2025 | 18,30 | 18,30 | 18,00 | 18,10 | -0,55% | - |
| 23.07.2025 | 18,20 | 18,40 | 18,20 | 18,20 | 1,11% | - |
| 22.07.2025 | 18,00 | 18,10 | 17,90 | 18,00 | -0,55% | 20,00 |
| 21.07.2025 | 18,40 | 18,40 | 18,10 | 18,10 | -1,09% | 733,00 |
| 18.07.2025 | 19,10 | 19,10 | 18,30 | 18,30 | -4,69% | 500,00 |
| 17.07.2025 | 18,70 | 19,30 | 18,40 | 19,20 | 4,92% | 889,00 |
| 16.07.2025 | 18,40 | 18,50 | 18,20 | 18,30 | -0,54% | 1.136,00 |
| 15.07.2025 | 17,80 | 18,40 | 17,80 | 18,40 | 3,95% | 50,00 |
| 14.07.2025 | 16,90 | 17,80 | 16,90 | 17,70 | 4,73% | 853,00 |