11,100€
-9,02%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 11,00 | 12,35 | 10,20 | 11,65 | -1,69% | - |
| 04.04.2025 | 12,55 | 13,25 | 11,60 | 11,85 | -8,49% | - |
| 03.04.2025 | 12,75 | 13,10 | 12,50 | 12,95 | -3,00% | - |
| 02.04.2025 | 12,80 | 13,50 | 12,80 | 13,35 | -0,74% | - |
| 01.04.2025 | 13,35 | 13,60 | 13,10 | 13,45 | 1,13% | - |
| 31.03.2025 | 13,10 | 13,40 | 12,95 | 13,30 | 0,00% | 80,00 |
| 28.03.2025 | 13,60 | 13,75 | 13,05 | 13,30 | -2,56% | - |
| 27.03.2025 | 13,55 | 14,00 | 13,30 | 13,65 | 1,87% | - |
| 26.03.2025 | 13,25 | 13,60 | 13,10 | 13,40 | 4,69% | - |
| 25.03.2025 | 13,05 | 13,60 | 12,80 | 12,80 | -2,66% | - |
| 24.03.2025 | 13,05 | 13,30 | 12,85 | 13,15 | 1,15% | - |
| 21.03.2025 | 13,00 | 13,20 | 12,75 | 13,00 | -1,14% | - |
| 20.03.2025 | 13,55 | 13,60 | 12,95 | 13,15 | -2,95% | - |
| 19.03.2025 | 13,60 | 14,10 | 13,30 | 13,55 | -1,81% | - |
| 18.03.2025 | 11,80 | 14,10 | 11,75 | 13,80 | 15,00% | 300,00 |
| 17.03.2025 | 11,35 | 12,10 | 11,30 | 12,00 | 3,45% | - |
| 14.03.2025 | 11,75 | 11,80 | 11,40 | 11,60 | 1,31% | - |
| 13.03.2025 | 11,15 | 11,45 | 10,90 | 11,45 | 2,23% | - |
| 12.03.2025 | 10,95 | 11,35 | 10,90 | 11,20 | 0,00% | 35,00 |
| 11.03.2025 | 12,05 | 12,30 | 11,00 | 11,20 | -5,49% | - |
| 10.03.2025 | 12,30 | 12,35 | 11,50 | 11,85 | -3,27% | 1.550,00 |
| 07.03.2025 | 12,55 | 13,15 | 11,95 | 12,25 | -0,81% | - |
| 06.03.2025 | 12,90 | 13,70 | 12,00 | 12,35 | -0,80% | - |
| 05.03.2025 | 12,10 | 12,70 | 11,95 | 12,45 | 4,18% | - |
| 04.03.2025 | 12,00 | 12,15 | 11,60 | 11,95 | 1,70% | - |
| 03.03.2025 | 11,85 | 12,05 | 11,35 | 11,75 | 0,00% | 100,00 |
| 28.02.2025 | 12,05 | 12,15 | 11,40 | 11,75 | -4,08% | 400,00 |
| 27.02.2025 | 12,15 | 12,45 | 11,95 | 12,25 | -0,81% | - |
| 26.02.2025 | 12,75 | 12,85 | 12,10 | 12,35 | 2,49% | 300,00 |
| 25.02.2025 | 12,65 | 12,85 | 11,90 | 12,05 | -3,21% | - |
| 24.02.2025 | 14,25 | 14,30 | 12,20 | 12,45 | -9,45% | 1.450,00 |
| 21.02.2025 | 12,65 | 14,10 | 12,30 | 13,75 | 13,64% | 520,00 |
| 20.02.2025 | 12,70 | 13,10 | 11,90 | 12,10 | -3,59% | - |
| 19.02.2025 | 13,10 | 13,20 | 12,45 | 12,55 | -3,83% | 600,00 |
| 18.02.2025 | 12,95 | 13,45 | 12,70 | 13,05 | -0,38% | - |
| 17.02.2025 | 12,90 | 13,30 | 12,90 | 13,10 | 1,16% | - |
| 14.02.2025 | 12,20 | 13,10 | 12,20 | 12,95 | 6,58% | - |
| 13.02.2025 | 12,10 | 12,45 | 10,80 | 12,15 | 0,00% | 2,00 |
| 12.02.2025 | 11,95 | 12,50 | 11,70 | 12,15 | 1,67% | - |
| 11.02.2025 | 11,80 | 12,25 | 11,60 | 11,95 | -0,83% | - |
| 10.02.2025 | 12,25 | 12,60 | 11,65 | 12,05 | -0,82% | - |
| 07.02.2025 | 11,80 | 12,20 | 11,60 | 12,15 | 4,29% | - |
| 06.02.2025 | 11,40 | 11,75 | 11,40 | 11,65 | 2,64% | 100,00 |
| 05.02.2025 | 11,35 | 11,55 | 11,10 | 11,35 | -1,73% | - |
| 04.02.2025 | 11,60 | 11,90 | 11,40 | 11,55 | 0,87% | - |
| 03.02.2025 | 11,35 | 11,85 | 11,25 | 11,45 | -0,87% | - |
| 31.01.2025 | 11,60 | 11,95 | 11,40 | 11,55 | -1,70% | 800,00 |
| 30.01.2025 | 11,10 | 11,95 | 11,00 | 11,75 | 5,38% | - |
| 29.01.2025 | 11,20 | 11,60 | 11,00 | 11,15 | -0,89% | - |
| 28.01.2025 | 11,10 | 11,50 | 10,90 | 11,25 | 0,00% | - |
| 27.01.2025 | 11,00 | 11,55 | 10,80 | 11,25 | 1,81% | - |
| 24.01.2025 | 10,45 | 11,05 | 10,35 | 11,05 | 3,76% | 600,00 |
| 23.01.2025 | 10,35 | 10,75 | 10,30 | 10,65 | 0,47% | 25,00 |
| 22.01.2025 | 10,28 | 10,75 | 10,23 | 10,60 | -0,47% | - |
| 21.01.2025 | 10,40 | 10,80 | 10,35 | 10,65 | 3,40% | - |
| 20.01.2025 | 10,35 | 10,50 | 10,30 | 10,30 | -2,37% | - |
| 17.01.2025 | 9,95 | 10,85 | 9,95 | 10,55 | 4,98% | 500,00 |
| 16.01.2025 | 10,08 | 10,40 | 9,93 | 10,05 | -0,99% | - |
| 15.01.2025 | 10,00 | 10,35 | 9,93 | 10,15 | 0,00% | - |
| 14.01.2025 | 10,10 | 10,45 | 10,03 | 10,15 | 1,00% | - |
| 13.01.2025 | 10,30 | 10,65 | 10,03 | 10,05 | -3,83% | - |
| 10.01.2025 | 10,25 | 10,75 | 10,15 | 10,45 | -1,42% | - |
| 09.01.2025 | 10,50 | 10,70 | 10,50 | 10,60 | 0,47% | - |
| 08.01.2025 | 10,25 | 10,65 | 10,25 | 10,55 | 0,96% | 200,00 |
| 07.01.2025 | 10,55 | 10,80 | 10,20 | 10,45 | -0,95% | - |
| 06.01.2025 | 10,90 | 11,10 | 10,40 | 10,55 | -2,76% | - |
| 03.01.2025 | 10,95 | 11,15 | 10,70 | 10,85 | -1,81% | - |
| 02.01.2025 | 10,70 | 11,25 | 10,65 | 11,05 | -1,34% | - |
| 30.12.2024 | 11,20 | 11,35 | 11,10 | 11,20 | -0,44% | - |
| 27.12.2024 | 11,20 | 11,70 | 11,15 | 11,25 | 0,00% | - |
| 23.12.2024 | 11,50 | 11,70 | 11,10 | 11,25 | -1,75% | 1.000,00 |
| 20.12.2024 | 11,55 | 12,05 | 11,05 | 11,45 | 0,88% | - |
| 19.12.2024 | 11,50 | 11,80 | 11,10 | 11,35 | 0,00% | - |
| 18.12.2024 | 11,30 | 11,40 | 11,05 | 11,35 | 0,89% | 100,00 |
| 17.12.2024 | 11,00 | 11,35 | 10,75 | 11,25 | 4,65% | - |
| 16.12.2024 | 11,20 | 11,40 | 10,70 | 10,75 | -6,11% | - |
| 13.12.2024 | 11,25 | 11,55 | 10,90 | 11,45 | -0,87% | - |
| 12.12.2024 | 11,45 | 11,75 | 11,15 | 11,55 | 2,67% | - |
| 11.12.2024 | 11,60 | 12,05 | 11,10 | 11,25 | -5,06% | - |
| 10.12.2024 | 12,05 | 12,35 | 11,70 | 11,85 | -4,82% | - |
| 09.12.2024 | 11,30 | 13,10 | 11,30 | 12,45 | 5,06% | 10,00 |
| 06.12.2024 | 11,75 | 11,95 | 11,40 | 11,85 | 2,60% | 280,00 |
| 05.12.2024 | 11,40 | 11,70 | 11,25 | 11,55 | 0,00% | - |
| 04.12.2024 | 11,55 | 11,85 | 11,30 | 11,55 | -1,70% | - |
| 03.12.2024 | 11,45 | 11,85 | 11,40 | 11,75 | 2,17% | 300,00 |
| 02.12.2024 | 10,80 | 11,65 | 10,60 | 11,50 | 6,98% | 110,00 |
| 29.11.2024 | 10,70 | 11,00 | 10,65 | 10,75 | 0,47% | - |
| 28.11.2024 | 10,60 | 10,70 | 10,50 | 10,70 | -2,28% | - |
| 27.11.2024 | 10,60 | 11,05 | 10,50 | 10,95 | 3,79% | 300,00 |
| 26.11.2024 | 10,65 | 10,75 | 10,45 | 10,55 | -0,94% | 400,00 |
| 25.11.2024 | 10,80 | 11,15 | 10,60 | 10,65 | -3,62% | 600,00 |
| 22.11.2024 | 10,80 | 11,15 | 10,55 | 11,05 | 1,38% | 185,00 |
| 21.11.2024 | 10,90 | 11,15 | 10,55 | 10,90 | 0,46% | 700,00 |
| 20.11.2024 | 10,50 | 10,95 | 10,40 | 10,85 | 2,84% | 200,00 |
| 19.11.2024 | 10,80 | 11,10 | 10,40 | 10,55 | -2,76% | - |
| 18.11.2024 | 10,50 | 11,05 | 10,30 | 10,85 | 4,33% | 200,00 |
| 15.11.2024 | 10,40 | 10,70 | 10,00 | 10,40 | 1,46% | 800,00 |
| 14.11.2024 | 10,08 | 10,35 | 9,58 | 10,25 | 1,49% | 600,00 |
| 13.11.2024 | 10,05 | 10,45 | 9,78 | 10,10 | -1,94% | 1.195,00 |
| 12.11.2024 | 10,65 | 11,05 | 9,75 | 10,30 | -5,07% | 800,00 |