12,350€
-0,40%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 26.02.2026 | 12,10 | 12,50 | 12,10 | 12,40 | 0,00% | 700,00 |
| 25.02.2026 | 12,50 | 12,50 | 12,30 | 12,40 | -1,59% | 75,00 |
| 24.02.2026 | 12,10 | 12,60 | 12,10 | 12,60 | 1,61% | - |
| 23.02.2026 | 13,00 | 13,30 | 12,40 | 12,40 | -3,88% | 175,00 |
| 20.02.2026 | 12,80 | 12,90 | 12,70 | 12,90 | 0,00% | - |
| 19.02.2026 | 12,80 | 13,00 | 12,80 | 12,90 | 0,00% | 400,00 |
| 18.02.2026 | 12,80 | 13,00 | 12,80 | 12,90 | 0,00% | 150,00 |
| 17.02.2026 | 13,40 | 13,40 | 12,90 | 12,90 | -3,01% | - |
| 16.02.2026 | 13,30 | 13,60 | 13,30 | 13,30 | 0,00% | 25,00 |
| 13.02.2026 | 12,50 | 13,30 | 12,50 | 13,30 | 4,72% | 1.770,00 |
| 12.02.2026 | 14,00 | 14,00 | 12,70 | 12,70 | -10,56% | - |
| 11.02.2026 | 14,00 | 14,20 | 14,00 | 14,20 | 0,71% | - |
| 10.02.2026 | 13,50 | 14,30 | 13,50 | 14,10 | 3,68% | - |
| 09.02.2026 | 13,60 | 13,60 | 13,40 | 13,60 | -1,45% | - |
| 06.02.2026 | 13,30 | 13,80 | 13,30 | 13,80 | 2,22% | 2.700,00 |
| 05.02.2026 | 13,50 | 13,60 | 13,30 | 13,50 | 1,50% | 561,00 |
| 04.02.2026 | 13,90 | 13,90 | 13,10 | 13,30 | -3,62% | 530,00 |
| 03.02.2026 | 13,80 | 13,80 | 13,70 | 13,80 | -1,43% | - |
| 02.02.2026 | 13,70 | 14,00 | 13,70 | 14,00 | -0,71% | - |
| 30.01.2026 | 14,00 | 14,30 | 14,00 | 14,10 | -1,40% | - |
| 29.01.2026 | 14,00 | 14,40 | 14,00 | 14,30 | -0,69% | 790,00 |
| 28.01.2026 | 14,50 | 14,60 | 14,40 | 14,40 | 2,86% | 230,00 |
| 27.01.2026 | 14,20 | 14,20 | 13,90 | 14,00 | -1,41% | - |
| 26.01.2026 | 14,40 | 14,40 | 14,00 | 14,20 | 0,00% | 280,00 |
| 23.01.2026 | 13,60 | 14,30 | 13,60 | 14,20 | 4,41% | 275,00 |
| 22.01.2026 | 13,60 | 13,80 | 13,60 | 13,60 | -0,73% | - |
| 21.01.2026 | 13,80 | 13,80 | 13,50 | 13,70 | -0,72% | 3.000,00 |
| 20.01.2026 | 14,00 | 14,00 | 13,70 | 13,80 | -2,13% | - |
| 19.01.2026 | 14,00 | 14,10 | 14,00 | 14,10 | -0,70% | - |
| 16.01.2026 | 14,10 | 14,20 | 14,10 | 14,20 | -0,70% | - |
| 15.01.2026 | 14,80 | 14,80 | 13,90 | 14,30 | -4,03% | 220,00 |
| 14.01.2026 | 14,90 | 14,90 | 14,80 | 14,90 | -0,67% | - |
| 13.01.2026 | 14,80 | 15,20 | 14,80 | 15,00 | -0,66% | - |
| 12.01.2026 | 14,90 | 15,20 | 14,90 | 15,10 | 2,03% | - |
| 09.01.2026 | 15,00 | 15,00 | 14,70 | 14,80 | -0,67% | 300,00 |
| 08.01.2026 | 14,40 | 14,90 | 14,30 | 14,90 | 4,93% | 1.050,00 |
| 07.01.2026 | 14,80 | 14,80 | 14,20 | 14,20 | -5,33% | 50,00 |
| 06.01.2026 | 15,30 | 15,50 | 15,00 | 15,00 | -4,46% | 60,00 |
| 05.01.2026 | 15,20 | 15,70 | 15,20 | 15,70 | 3,97% | - |
| 02.01.2026 | 15,20 | 15,40 | 15,10 | 15,10 | 0,67% | 50,00 |
| 30.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 29.12.2025 | 15,00 | 15,00 | 14,80 | 15,00 | 1,35% | - |
| 23.12.2025 | 14,80 | 14,90 | 14,80 | 14,80 | -1,33% | 24,00 |
| 22.12.2025 | 14,90 | 15,10 | 14,90 | 15,00 | -1,32% | - |
| 19.12.2025 | 15,10 | 15,30 | 15,10 | 15,20 | 0,00% | - |
| 18.12.2025 | 14,90 | 15,20 | 14,90 | 15,20 | 1,33% | - |
| 17.12.2025 | 15,10 | 15,30 | 15,00 | 15,00 | 0,00% | 200,00 |
| 16.12.2025 | 14,60 | 15,00 | 14,60 | 15,00 | -1,32% | 3.804,00 |
| 15.12.2025 | 15,20 | 15,40 | 15,20 | 15,20 | -1,94% | - |
| 12.12.2025 | 15,40 | 15,70 | 15,40 | 15,50 | 0,65% | 1.070,00 |
| 11.12.2025 | 15,30 | 15,50 | 15,10 | 15,40 | 0,00% | 95,00 |
| 10.12.2025 | 15,70 | 15,70 | 15,40 | 15,40 | -1,91% | 241,00 |
| 09.12.2025 | 15,60 | 15,70 | 15,50 | 15,70 | -1,26% | 400,00 |
| 08.12.2025 | 15,70 | 16,10 | 15,70 | 15,90 | 0,00% | 1.035,00 |
| 05.12.2025 | 16,00 | 16,00 | 15,90 | 15,90 | -0,62% | - |
| 04.12.2025 | 15,60 | 16,00 | 15,60 | 16,00 | 1,91% | - |
| 03.12.2025 | 15,50 | 15,80 | 15,50 | 15,70 | -0,63% | 180,00 |
| 02.12.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 0,00% | - |
| 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% | - |