7,880€
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 7,70 | 7,93 | 7,61 | 7,87 | -0,25% | 42.480,00 |
| 20.05.2026 | 7,87 | 7,98 | 7,75 | 7,89 | 0,13% | - |
| 19.05.2026 | 7,82 | 8,01 | 7,69 | 7,88 | 1,94% | 2.882,00 |
| 18.05.2026 | 7,38 | 7,81 | 7,36 | 7,73 | 6,04% | - |
| 15.05.2026 | 7,33 | 7,45 | 7,28 | 7,29 | -1,22% | 46.469,00 |
| 14.05.2026 | 7,60 | 7,60 | 7,36 | 7,38 | -3,53% | 18.750,00 |
| 13.05.2026 | 7,74 | 7,82 | 7,51 | 7,65 | -1,03% | 28.062,00 |
| 12.05.2026 | 7,87 | 8,63 | 7,64 | 7,73 | -1,28% | 15.941,00 |
| 11.05.2026 | 7,89 | 8,03 | 7,79 | 7,83 | -0,38% | 675,00 |
| 08.05.2026 | 7,99 | 8,18 | 7,85 | 7,86 | -0,51% | 405,00 |
| 07.05.2026 | 8,23 | 8,29 | 7,87 | 7,90 | -3,89% | - |
| 06.05.2026 | 7,85 | 8,28 | 7,73 | 8,22 | 4,85% | 4.600,00 |
| 05.05.2026 | 7,77 | 7,92 | 7,75 | 7,84 | 0,26% | - |
| 04.05.2026 | 7,73 | 7,84 | 7,70 | 7,82 | 0,00% | 7.950,00 |
| 30.04.2026 | 7,81 | 7,84 | 7,63 | 7,82 | 0,90% | 9.000,00 |
| 29.04.2026 | 7,97 | 7,99 | 7,73 | 7,75 | -1,40% | - |
| 28.04.2026 | 7,89 | 7,95 | 7,73 | 7,86 | -1,75% | - |
| 27.04.2026 | 7,93 | 8,07 | 7,89 | 8,00 | 0,76% | 8.250,00 |
| 24.04.2026 | 7,99 | 8,05 | 7,92 | 7,94 | 0,25% | 2.500,00 |
| 23.04.2026 | 8,01 | 8,19 | 7,88 | 7,92 | -3,30% | 972,00 |
| 22.04.2026 | 8,25 | 8,31 | 8,12 | 8,19 | -0,61% | 29.328,00 |
| 21.04.2026 | 8,60 | 8,65 | 8,22 | 8,24 | -4,19% | 52.000,00 |
| 20.04.2026 | 8,56 | 8,69 | 8,53 | 8,60 | 0,00% | - |
| 17.04.2026 | 8,60 | 8,67 | 8,52 | 8,60 | -0,12% | 2.550,00 |
| 16.04.2026 | 8,48 | 8,66 | 8,47 | 8,61 | 2,50% | 34.327,00 |
| 15.04.2026 | 8,24 | 8,44 | 8,18 | 8,40 | 1,69% | 7.200,00 |
| 14.04.2026 | 7,99 | 8,42 | 7,99 | 8,26 | 2,61% | - |
| 13.04.2026 | 7,89 | 8,10 | 7,87 | 8,05 | 0,75% | 39.900,00 |
| 10.04.2026 | 8,06 | 8,11 | 7,97 | 7,99 | 0,63% | 260,00 |
| 09.04.2026 | 8,09 | 8,17 | 7,87 | 7,94 | -1,49% | - |
| 08.04.2026 | 7,89 | 8,11 | 7,88 | 8,06 | 3,47% | 26.500,00 |
| 07.04.2026 | 7,86 | 7,91 | 7,72 | 7,79 | -1,08% | 6.600,00 |
| 02.04.2026 | 7,75 | 7,88 | 7,63 | 7,88 | -0,63% | 2.200,00 |
| 01.04.2026 | 8,18 | 8,23 | 7,83 | 7,93 | -1,25% | - |
| 31.03.2026 | 8,15 | 8,28 | 7,93 | 8,03 | -0,31% | 237.612,00 |
| 30.03.2026 | 8,23 | 8,30 | 8,05 | 8,05 | -2,13% | 6.000,00 |
| 27.03.2026 | 8,48 | 8,55 | 8,18 | 8,23 | -0,30% | 4.500,00 |
| 26.03.2026 | 8,30 | 8,43 | 8,18 | 8,25 | -2,08% | 448,00 |
| 25.03.2026 | 8,53 | 8,78 | 8,35 | 8,43 | -0,30% | 479.244,00 |
| 24.03.2026 | 8,63 | 8,68 | 8,23 | 8,45 | -0,88% | 1.540,00 |
| 23.03.2026 | 8,65 | 8,88 | 8,53 | 8,53 | -2,29% | 8.000,00 |
| 20.03.2026 | 8,98 | 9,00 | 8,68 | 8,73 | -1,97% | - |
| 19.03.2026 | 8,98 | 9,23 | 8,60 | 8,90 | -1,11% | 9.400,00 |
| 18.03.2026 | 9,95 | 10,03 | 8,83 | 9,00 | -8,63% | 24.579,00 |
| 17.03.2026 | 12,85 | 13,25 | 9,83 | 9,85 | -24,81% | 11.440,00 |
| 16.03.2026 | 12,55 | 13,45 | 12,55 | 13,10 | 5,65% | 1.960,00 |
| 13.03.2026 | 11,85 | 12,50 | 11,85 | 12,40 | 4,20% | - |
| 12.03.2026 | 11,55 | 11,95 | 11,50 | 11,90 | 1,71% | - |
| 11.03.2026 | 12,05 | 12,20 | 11,50 | 11,70 | -4,10% | - |
| 10.03.2026 | 12,05 | 12,45 | 11,75 | 12,20 | 2,52% | 9.672,00 |
| 09.03.2026 | 11,75 | 11,90 | 11,55 | 11,90 | 0,42% | 8.700,00 |
| 06.03.2026 | 11,95 | 12,15 | 11,65 | 11,85 | 1,72% | 8.820,00 |
| 05.03.2026 | 12,10 | 12,35 | 11,55 | 11,65 | -4,12% | 435,00 |
| 04.03.2026 | 12,10 | 12,35 | 12,05 | 12,15 | -0,41% | 2.700,00 |
| 03.03.2026 | 12,20 | 12,40 | 11,95 | 12,20 | -1,21% | - |
| 02.03.2026 | 12,25 | 12,35 | 12,10 | 12,35 | 0,00% | 2.160,00 |
| 27.02.2026 | 12,50 | 12,50 | 12,15 | 12,35 | 1,65% | - |
| 26.02.2026 | 12,25 | 12,25 | 12,10 | 12,15 | -2,41% | - |
| 25.02.2026 | 12,65 | 12,75 | 12,20 | 12,45 | -2,35% | 7.400,00 |
| 24.02.2026 | 12,30 | 12,75 | 12,05 | 12,75 | 2,41% | 44.049,00 |
| 23.02.2026 | 13,10 | 13,25 | 12,35 | 12,45 | -3,86% | - |
| 20.02.2026 | 12,95 | 13,05 | 12,65 | 12,95 | -0,38% | 19.800,00 |
| 19.02.2026 | 12,95 | 13,05 | 12,95 | 13,00 | 0,39% | - |
| 18.02.2026 | 12,95 | 13,25 | 12,85 | 12,95 | 0,00% | 6.000,00 |
| 17.02.2026 | 13,50 | 13,50 | 12,85 | 12,95 | -3,36% | - |
| 16.02.2026 | 13,45 | 13,45 | 13,40 | 13,40 | 0,37% | - |
| 13.02.2026 | 12,70 | 13,35 | 12,65 | 13,35 | 5,12% | - |
| 12.02.2026 | 14,20 | 14,20 | 12,65 | 12,70 | -10,88% | 7.800,00 |
| 11.02.2026 | 14,20 | 14,40 | 14,05 | 14,25 | -1,04% | 368,00 |
| 10.02.2026 | 13,65 | 14,45 | 13,60 | 14,40 | 5,49% | - |
| 09.02.2026 | 13,80 | 13,80 | 13,45 | 13,65 | -1,44% | - |
| 06.02.2026 | 13,50 | 13,85 | 13,35 | 13,85 | 2,59% | - |
| 05.02.2026 | 13,90 | 13,90 | 13,25 | 13,50 | 1,50% | - |
| 04.02.2026 | 14,10 | 14,10 | 13,25 | 13,30 | -3,62% | 1.240,00 |
| 03.02.2026 | 14,00 | 14,00 | 13,75 | 13,80 | -1,08% | - |
| 02.02.2026 | 13,80 | 14,15 | 13,80 | 13,95 | -1,41% | 380,00 |
| 30.01.2026 | 14,20 | 14,45 | 14,05 | 14,15 | -0,70% | 18.678,00 |
| 29.01.2026 | 14,10 | 14,70 | 13,95 | 14,25 | -1,38% | - |
| 28.01.2026 | 14,60 | 14,85 | 14,35 | 14,45 | 1,76% | - |
| 27.01.2026 | 14,40 | 14,40 | 13,85 | 14,20 | 0,35% | - |
| 26.01.2026 | 14,55 | 14,70 | 13,95 | 14,15 | -0,70% | - |
| 23.01.2026 | 13,80 | 14,45 | 13,75 | 14,25 | 3,64% | 6.050,00 |
| 22.01.2026 | 14,00 | 14,00 | 13,65 | 13,75 | 1,48% | 26.000,00 |
| 21.01.2026 | 13,90 | 14,00 | 13,55 | 13,55 | -1,81% | 6.600,00 |
| 20.01.2026 | 14,15 | 14,25 | 13,65 | 13,80 | -2,82% | - |
| 19.01.2026 | 14,20 | 14,25 | 14,15 | 14,20 | -0,35% | - |
| 16.01.2026 | 14,30 | 14,30 | 14,05 | 14,25 | -0,70% | 1.750,00 |
| 15.01.2026 | 15,00 | 15,10 | 13,85 | 14,35 | -4,01% | 2.000,00 |
| 14.01.2026 | 15,15 | 15,30 | 14,85 | 14,95 | -2,29% | 7.980,00 |
| 13.01.2026 | 15,00 | 15,35 | 14,95 | 15,30 | 0,66% | - |
| 12.01.2026 | 15,10 | 15,35 | 14,85 | 15,20 | 2,36% | 1.875,00 |
| 09.01.2026 | 15,00 | 15,25 | 14,75 | 14,85 | -0,67% | 700,00 |
| 08.01.2026 | 14,40 | 14,95 | 14,25 | 14,95 | 4,91% | 11.935,00 |
| 07.01.2026 | 15,00 | 15,00 | 14,25 | 14,25 | -5,63% | 6.000,00 |
| 06.01.2026 | 15,65 | 15,95 | 15,10 | 15,10 | -4,73% | - |
| 05.01.2026 | 15,35 | 15,95 | 15,30 | 15,85 | 3,93% | 63,00 |
| 02.01.2026 | 15,00 | 15,70 | 15,00 | 15,25 | 0,99% | 4.900,00 |
| 30.12.2025 | 15,25 | 15,30 | 15,05 | 15,10 | 0,67% | - |
| 29.12.2025 | 14,95 | 15,20 | 14,75 | 15,00 | -1,32% | - |
| 23.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |