15,800€
-1,25%
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 | 16,05 | 16,15 | 15,55 | 15,85 | -0,94% | - |
| 28.11.2025 | 15,80 | 16,05 | 15,55 | 16,00 | 2,89% | 1.389,00 |
| 27.11.2025 | 15,80 | 15,80 | 15,55 | 15,55 | 0,97% | - |
| 26.11.2025 | 15,95 | 16,45 | 15,40 | 15,40 | -3,14% | 5.000,00 |
| 25.11.2025 | 16,20 | 17,20 | 15,80 | 15,90 | 0,00% | 157,00 |
| 24.11.2025 | 16,00 | 16,70 | 15,85 | 15,90 | 4,26% | - |
| 21.11.2025 | 15,40 | 15,45 | 15,25 | 15,25 | -1,61% | - |
| 20.11.2025 | 16,35 | 16,50 | 15,15 | 15,50 | -4,32% | 532,00 |
| 19.11.2025 | 16,05 | 16,20 | 16,05 | 16,20 | 3,85% | - |
| 18.11.2025 | 16,10 | 16,25 | 15,55 | 15,60 | -5,17% | 605,00 |
| 17.11.2025 | 16,45 | 16,80 | 16,20 | 16,45 | 1,54% | - |
| 14.11.2025 | 16,45 | 16,65 | 15,70 | 16,20 | -0,61% | 350,00 |
| 13.11.2025 | 16,75 | 16,95 | 16,15 | 16,30 | -0,31% | 15,00 |
| 12.11.2025 | 18,75 | 19,35 | 15,60 | 16,35 | -8,91% | 1.417,00 |
| 11.11.2025 | 18,50 | 18,85 | 17,60 | 17,95 | -4,01% | - |
| 10.11.2025 | 18,90 | 19,15 | 18,40 | 18,70 | -1,06% | 2,00 |
| 07.11.2025 | 19,15 | 19,50 | 18,85 | 18,90 | -2,58% | - |
| 06.11.2025 | 19,75 | 20,05 | 19,20 | 19,40 | -0,77% | - |
| 05.11.2025 | 19,55 | 19,65 | 19,50 | 19,55 | -0,76% | - |
| 04.11.2025 | 19,90 | 20,40 | 19,65 | 19,70 | -1,75% | - |
| 03.11.2025 | 19,70 | 20,30 | 19,35 | 20,05 | 2,56% | - |
| 31.10.2025 | 19,40 | 19,55 | 18,80 | 19,55 | 0,00% | - |
| 29.10.2025 | 19,85 | 20,05 | 19,40 | 19,55 | -2,98% | - |
| 28.10.2025 | 20,00 | 20,40 | 19,85 | 20,15 | 0,25% | - |
| 27.10.2025 | 19,80 | 20,30 | 19,75 | 20,10 | 1,52% | - |
| 24.10.2025 | 19,90 | 20,05 | 19,65 | 19,80 | 1,80% | - |
| 23.10.2025 | 19,35 | 19,70 | 19,35 | 19,45 | -0,26% | - |
| 22.10.2025 | 19,35 | 19,50 | 19,30 | 19,50 | 1,04% | - |
| 21.10.2025 | 19,60 | 19,60 | 19,15 | 19,30 | -1,03% | - |
| 20.10.2025 | 19,20 | 19,60 | 19,15 | 19,50 | 1,30% | - |
| 17.10.2025 | 18,80 | 19,30 | 18,70 | 19,25 | -1,28% | - |
| 16.10.2025 | 19,65 | 19,90 | 19,40 | 19,50 | 1,56% | - |
| 14.10.2025 | 19,55 | 19,75 | 19,00 | 19,20 | -4,00% | - |
| 13.10.2025 | 19,15 | 20,30 | 19,15 | 20,00 | 0,00% | 60,00 |
| 10.10.2025 | 20,30 | 20,50 | 19,10 | 20,00 | -1,48% | 100,00 |
| 09.10.2025 | 20,20 | 20,50 | 20,00 | 20,30 | 1,50% | - |
| 08.10.2025 | 19,70 | 20,00 | 19,60 | 20,00 | 1,52% | - |
| 07.10.2025 | 19,60 | 19,80 | 19,35 | 19,70 | 2,07% | 100,00 |
| 06.10.2025 | 19,50 | 19,50 | 19,30 | 19,30 | 1,58% | - |
| 03.10.2025 | 19,55 | 19,60 | 19,00 | 19,00 | -2,56% | 2.000,00 |
| 02.10.2025 | 19,85 | 20,05 | 19,30 | 19,50 | -0,51% | - |
| 01.10.2025 | 19,90 | 20,30 | 19,60 | 19,60 | -2,73% | 4.450,00 |
| 30.09.2025 | 20,15 | 20,40 | 19,90 | 20,15 | 0,50% | - |
| 29.09.2025 | 20,30 | 20,70 | 19,85 | 20,05 | 1,01% | - |
| 26.09.2025 | 20,15 | 20,20 | 19,65 | 19,85 | 0,25% | - |
| 24.09.2025 | 19,55 | 20,30 | 19,40 | 19,80 | -2,46% | - |
| 23.09.2025 | 20,90 | 21,00 | 20,05 | 20,30 | -4,25% | - |
| 22.09.2025 | 21,10 | 21,30 | 20,80 | 21,20 | -0,93% | - |
| 19.09.2025 | 20,90 | 21,50 | 20,90 | 21,40 | 0,94% | - |
| 18.09.2025 | 21,90 | 22,50 | 21,20 | 21,20 | -3,20% | - |
| 17.09.2025 | 21,90 | 22,50 | 21,60 | 21,90 | 3,79% | - |
| 16.09.2025 | 21,60 | 21,60 | 20,80 | 21,10 | -2,76% | 40,00 |
| 15.09.2025 | 21,70 | 21,90 | 21,10 | 21,70 | 1,88% | - |
| 12.09.2025 | 22,10 | 22,10 | 21,00 | 21,30 | -2,74% | - |
| 11.09.2025 | 21,90 | 22,10 | 21,80 | 21,90 | 0,92% | - |
| 10.09.2025 | 22,10 | 22,20 | 21,40 | 21,70 | 3,83% | - |
| 09.09.2025 | 20,80 | 21,10 | 20,80 | 20,90 | -2,34% | - |
| 08.09.2025 | 21,10 | 21,40 | 21,00 | 21,40 | 2,39% | - |
| 05.09.2025 | 21,30 | 21,50 | 20,80 | 20,90 | -1,88% | - |
| 04.09.2025 | 21,00 | 21,30 | 20,60 | 21,30 | -0,93% | - |
| 03.09.2025 | 20,70 | 21,50 | 20,50 | 21,50 | 1,90% | - |
| 02.09.2025 | 21,30 | 21,40 | 20,40 | 21,10 | 0,48% | - |
| 01.09.2025 | 21,20 | 21,40 | 21,00 | 21,00 | 0,48% | 190,00 |
| 29.08.2025 | 21,70 | 21,80 | 20,80 | 20,90 | -1,88% | 270,00 |
| 28.08.2025 | 21,90 | 22,40 | 21,20 | 21,30 | -4,48% | 100,00 |
| 27.08.2025 | 22,50 | 22,70 | 21,40 | 22,30 | 0,00% | - |
| 26.08.2025 | 22,60 | 22,60 | 22,00 | 22,30 | 1,36% | - |
| 25.08.2025 | 22,10 | 22,50 | 21,70 | 22,00 | 1,38% | - |
| 22.08.2025 | 21,70 | 22,00 | 21,20 | 21,70 | 0,93% | - |
| 21.08.2025 | 21,20 | 21,70 | 21,00 | 21,50 | 0,00% | - |
| 20.08.2025 | 21,40 | 22,10 | 21,00 | 21,50 | -0,92% | - |
| 19.08.2025 | 21,60 | 21,90 | 21,40 | 21,70 | -0,91% | - |
| 18.08.2025 | 22,10 | 22,50 | 21,80 | 21,90 | 1,39% | - |
| 15.08.2025 | 21,90 | 22,30 | 21,40 | 21,60 | -1,37% | - |
| 14.08.2025 | 22,00 | 22,30 | 21,30 | 21,90 | 0,00% | 200,00 |
| 13.08.2025 | 22,00 | 22,70 | 21,70 | 21,90 | 0,00% | 150,00 |
| 12.08.2025 | 18,90 | 22,30 | 18,90 | 21,90 | 11,73% | 500,00 |
| 11.08.2025 | 18,80 | 19,80 | 18,80 | 19,60 | 3,16% | - |
| 08.08.2025 | 18,80 | 19,00 | 18,35 | 19,00 | 0,53% | - |
| 07.08.2025 | 18,75 | 19,30 | 18,35 | 18,90 | 0,53% | - |
| 06.08.2025 | 18,40 | 18,85 | 18,30 | 18,80 | 1,08% | - |
| 05.08.2025 | 18,65 | 19,05 | 18,35 | 18,60 | 0,81% | - |
| 04.08.2025 | 18,15 | 18,60 | 17,90 | 18,45 | 4,24% | - |
| 01.08.2025 | 18,20 | 18,20 | 17,35 | 17,70 | -3,54% | - |
| 31.07.2025 | 18,40 | 18,60 | 18,20 | 18,35 | -0,54% | - |
| 30.07.2025 | 18,60 | 19,00 | 18,40 | 18,45 | -2,38% | - |
| 29.07.2025 | 18,90 | 19,35 | 18,80 | 18,90 | 1,07% | - |
| 28.07.2025 | 18,40 | 18,90 | 18,30 | 18,70 | 3,03% | - |
| 25.07.2025 | 18,20 | 18,30 | 17,90 | 18,15 | 0,28% | 950,00 |
| 24.07.2025 | 18,15 | 18,50 | 18,05 | 18,10 | -1,09% | - |
| 23.07.2025 | 18,10 | 18,55 | 18,00 | 18,30 | 0,55% | - |
| 22.07.2025 | 17,95 | 18,30 | 17,90 | 18,20 | 0,00% | - |
| 21.07.2025 | 18,25 | 18,45 | 17,90 | 18,20 | -1,36% | - |
| 18.07.2025 | 19,25 | 19,25 | 18,40 | 18,45 | -4,40% | - |
| 17.07.2025 | 18,85 | 19,40 | 18,45 | 19,30 | 4,89% | - |
| 16.07.2025 | 18,75 | 18,75 | 18,10 | 18,40 | 0,27% | 270,00 |
| 15.07.2025 | 18,10 | 18,60 | 17,45 | 18,35 | 3,38% | 1.000,00 |
| 14.07.2025 | 17,25 | 17,90 | 16,90 | 17,75 | 4,72% | - |
| 11.07.2025 | 17,50 | 17,50 | 16,75 | 16,95 | -1,17% | - |
| 10.07.2025 | 17,20 | 17,65 | 17,05 | 17,15 | -1,15% | - |