21,600€
-1,37%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.07.2025 | 17,40 | 17,60 | 17,20 | 17,35 | 0,29% | - |
| 08.07.2025 | 17,20 | 17,80 | 17,15 | 17,30 | 1,17% | 300,00 |
| 07.07.2025 | 17,10 | 17,35 | 16,70 | 17,10 | 2,09% | 700,00 |
| 04.07.2025 | 16,55 | 16,75 | 16,35 | 16,75 | 1,52% | - |
| 03.07.2025 | 15,85 | 16,60 | 15,80 | 16,50 | 1,23% | - |
| 02.07.2025 | 16,30 | 16,45 | 15,95 | 16,30 | -0,31% | - |
| 01.07.2025 | 16,25 | 16,55 | 16,05 | 16,35 | -1,21% | - |
| 30.06.2025 | 16,50 | 16,85 | 16,20 | 16,55 | 1,53% | 345,00 |
| 27.06.2025 | 15,85 | 16,40 | 15,60 | 16,30 | 1,88% | - |
| 26.06.2025 | 15,80 | 16,20 | 15,80 | 16,00 | -0,31% | 100,00 |
| 25.06.2025 | 16,00 | 16,35 | 15,95 | 16,05 | -0,62% | - |
| 24.06.2025 | 16,05 | 16,25 | 15,75 | 16,15 | 1,89% | - |
| 23.06.2025 | 16,25 | 16,25 | 15,65 | 15,85 | -1,25% | 100,00 |
| 20.06.2025 | 16,25 | 16,35 | 15,90 | 16,05 | -1,23% | - |
| 19.06.2025 | 16,25 | 16,35 | 16,20 | 16,25 | 0,00% | - |
| 18.06.2025 | 16,00 | 16,30 | 15,65 | 16,25 | 2,52% | - |
| 17.06.2025 | 16,20 | 16,40 | 15,75 | 15,85 | -2,76% | - |
| 16.06.2025 | 16,00 | 16,40 | 15,85 | 16,30 | 2,19% | - |
| 13.06.2025 | 16,15 | 16,35 | 15,85 | 15,95 | -1,85% | - |
| 12.06.2025 | 16,65 | 16,95 | 15,95 | 16,25 | 0,31% | 246,00 |
| 11.06.2025 | 16,30 | 16,35 | 15,85 | 16,20 | 0,93% | 40,00 |
| 10.06.2025 | 16,45 | 17,45 | 15,90 | 16,05 | -0,93% | - |
| 09.06.2025 | 16,05 | 16,50 | 15,90 | 16,20 | 2,86% | - |
| 06.06.2025 | 15,00 | 15,85 | 14,95 | 15,75 | 1,29% | - |
| 05.06.2025 | 15,30 | 15,65 | 15,25 | 15,55 | 0,32% | - |
| 04.06.2025 | 15,75 | 15,75 | 15,20 | 15,50 | 1,31% | - |
| 03.06.2025 | 15,35 | 15,35 | 14,95 | 15,30 | 0,99% | - |
| 02.06.2025 | 15,00 | 15,40 | 14,65 | 15,15 | 2,36% | - |
| 30.05.2025 | 15,30 | 15,50 | 14,50 | 14,80 | -3,90% | - |
| 29.05.2025 | 16,05 | 16,25 | 15,25 | 15,40 | -2,84% | 109,00 |
| 28.05.2025 | 15,95 | 16,00 | 15,65 | 15,85 | 0,32% | - |
| 27.05.2025 | 15,75 | 16,00 | 15,50 | 15,80 | 1,61% | - |
| 26.05.2025 | 15,60 | 15,75 | 15,50 | 15,55 | 0,65% | - |
| 23.05.2025 | 15,30 | 15,45 | 14,75 | 15,45 | 2,66% | - |
| 22.05.2025 | 15,20 | 15,25 | 14,75 | 15,05 | 0,33% | - |
| 21.05.2025 | 14,90 | 15,30 | 14,75 | 15,00 | -0,99% | - |
| 20.05.2025 | 15,00 | 15,25 | 14,70 | 15,15 | 1,68% | - |
| 19.05.2025 | 14,85 | 15,00 | 14,30 | 14,90 | 0,34% | - |
| 16.05.2025 | 14,75 | 15,15 | 14,35 | 14,85 | 1,37% | 999,00 |
| 15.05.2025 | 15,15 | 15,25 | 14,20 | 14,65 | -3,62% | 91,00 |
| 14.05.2025 | 14,20 | 15,20 | 13,65 | 15,20 | 15,59% | 300,00 |
| 13.05.2025 | 12,70 | 13,40 | 11,85 | 13,15 | 1,54% | - |
| 12.05.2025 | 12,95 | 13,40 | 12,80 | 12,95 | 3,19% | - |
| 09.05.2025 | 12,95 | 13,00 | 12,30 | 12,55 | -1,18% | - |
| 08.05.2025 | 13,05 | 13,15 | 12,25 | 12,70 | 0,40% | 700,00 |
| 07.05.2025 | 13,05 | 13,10 | 12,30 | 12,65 | 0,00% | - |
| 06.05.2025 | 12,60 | 13,00 | 12,50 | 12,65 | 0,80% | 220,00 |
| 05.05.2025 | 12,25 | 12,70 | 12,25 | 12,55 | -0,79% | - |
| 02.05.2025 | 12,20 | 12,70 | 11,85 | 12,65 | 6,75% | - |
| 30.04.2025 | 11,95 | 12,00 | 11,60 | 11,85 | -0,84% | - |
| 29.04.2025 | 11,90 | 12,05 | 11,60 | 11,95 | 1,70% | - |
| 28.04.2025 | 11,85 | 12,00 | 11,45 | 11,75 | 0,00% | - |
| 25.04.2025 | 11,90 | 12,05 | 11,50 | 11,75 | 0,86% | - |
| 24.04.2025 | 11,65 | 11,80 | 11,20 | 11,65 | 1,30% | - |
| 23.04.2025 | 11,45 | 11,85 | 11,15 | 11,50 | 5,02% | - |
| 22.04.2025 | 10,60 | 10,95 | 10,35 | 10,95 | 2,34% | 100,00 |
| 17.04.2025 | 11,35 | 11,40 | 10,70 | 10,70 | -1,38% | 1.000,00 |
| 16.04.2025 | 11,10 | 11,25 | 10,70 | 10,85 | -4,41% | - |
| 15.04.2025 | 11,30 | 11,45 | 11,10 | 11,35 | 1,79% | - |
| 14.04.2025 | 11,10 | 11,55 | 10,75 | 11,15 | 3,72% | - |
| 11.04.2025 | 11,65 | 11,65 | 10,25 | 10,75 | -3,59% | - |
| 10.04.2025 | 11,90 | 11,95 | 11,05 | 11,15 | -3,46% | - |
| 09.04.2025 | 11,25 | 11,65 | 10,70 | 11,55 | 5,48% | 670,00 |
| 08.04.2025 | 11,90 | 12,30 | 10,60 | 10,95 | -6,01% | - |
| 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% | - |