16,776$
-2,30%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 16,75 | 17,17 | 16,70 | 16,78 | -2,27% | 10.503.888,00 |
| 29.01.2026 | 17,47 | 17,59 | 16,67 | 17,17 | -0,35% | 7.912.900,00 |
| 28.01.2026 | 17,43 | 17,77 | 17,18 | 17,23 | 1,65% | 7.443.533,00 |
| 27.01.2026 | 16,92 | 17,07 | 16,55 | 16,95 | 0,18% | 4.727.458,00 |
| 26.01.2026 | 17,08 | 17,29 | 16,53 | 16,92 | 0,71% | 4.559.798,00 |
| 23.01.2026 | 16,26 | 17,00 | 16,26 | 16,80 | 4,74% | 8.050.475,00 |
| 22.01.2026 | 16,26 | 16,38 | 15,99 | 16,04 | -0,25% | 7.824.023,00 |
| 21.01.2026 | 16,23 | 16,26 | 15,81 | 16,08 | -0,80% | 6.091.980,00 |
| 20.01.2026 | 16,35 | 16,40 | 16,06 | 16,21 | -2,04% | 4.686.231,00 |
| 19.01.2026 | 16,51 | 16,58 | 16,47 | 16,55 | -0,20% | - |
| 16.01.2026 | 16,36 | 16,66 | 16,32 | 16,58 | -0,12% | 5.337.640,00 |
| 15.01.2026 | 17,33 | 17,37 | 16,07 | 16,60 | -4,93% | 14.051.930,00 |
| 14.01.2026 | 17,67 | 17,78 | 17,24 | 17,46 | -0,68% | 6.474.041,00 |
| 13.01.2026 | 17,70 | 17,85 | 17,53 | 17,58 | -0,90% | 4.563.405,00 |
| 12.01.2026 | 17,53 | 17,94 | 17,42 | 17,74 | 2,25% | 4.427.420,00 |
| 09.01.2026 | 17,62 | 17,72 | 17,17 | 17,35 | -0,80% | 3.366.408,00 |
| 08.01.2026 | 16,96 | 17,54 | 16,82 | 17,49 | 5,36% | 7.273.883,00 |
| 07.01.2026 | 17,37 | 17,43 | 16,60 | 16,60 | -5,74% | 7.915.342,00 |
| 06.01.2026 | 18,50 | 18,70 | 17,54 | 17,61 | -4,71% | 7.592.773,00 |
| 05.01.2026 | 18,07 | 18,73 | 17,92 | 18,48 | 3,47% | 5.577.425,00 |
| 02.01.2026 | 18,01 | 18,39 | 17,82 | 17,86 | 1,88% | 5.100.757,00 |
| 31.12.2025 | 17,70 | 17,75 | 17,52 | 17,53 | -0,74% | 1.714.914,00 |
| 30.12.2025 | 17,74 | 17,94 | 17,57 | 17,66 | -0,06% | 2.487.523,00 |
| 29.12.2025 | 17,60 | 17,77 | 17,50 | 17,67 | 0,28% | 3.789.762,00 |
| 26.12.2025 | 17,63 | 17,67 | 17,45 | 17,62 | 0,00% | 3.843.303,00 |
| 24.12.2025 | 17,65 | 17,74 | 17,50 | 17,62 | 0,23% | 3.133.702,00 |
| 23.12.2025 | 17,82 | 17,86 | 17,48 | 17,58 | -0,90% | 3.846.288,00 |
| 22.12.2025 | 18,00 | 18,04 | 17,60 | 17,74 | -0,28% | 3.278.169,00 |
| 19.12.2025 | 18,09 | 18,12 | 17,74 | 17,79 | -0,45% | 13.354.839,00 |
| 18.12.2025 | 17,84 | 17,97 | 17,79 | 17,87 | 1,36% | 4.437.628,00 |
| 17.12.2025 | 17,99 | 18,02 | 17,62 | 17,63 | -0,79% | 3.994.329,00 |
| 16.12.2025 | 17,58 | 17,78 | 17,49 | 17,77 | -0,62% | 4.901.071,00 |
| 15.12.2025 | 18,20 | 18,26 | 17,84 | 17,88 | -1,87% | 3.536.819,00 |
| 12.12.2025 | 18,48 | 18,61 | 18,16 | 18,22 | 0,11% | 4.619.907,00 |
| 11.12.2025 | 17,95 | 18,25 | 17,78 | 18,20 | 0,28% | 3.641.553,00 |
| 10.12.2025 | 18,30 | 18,39 | 18,13 | 18,15 | -1,25% | 3.793.696,00 |
| 09.12.2025 | 18,41 | 18,48 | 18,02 | 18,38 | -1,13% | 4.073.827,00 |
| 08.12.2025 | 18,59 | 18,65 | 18,42 | 18,59 | 0,05% | 3.372.505,00 |
| 05.12.2025 | 18,89 | 18,92 | 18,55 | 18,58 | -0,75% | 3.366.320,00 |
| 04.12.2025 | 18,46 | 18,81 | 18,39 | 18,72 | 2,24% | 3.384.595,00 |
| 03.12.2025 | 18,27 | 18,55 | 18,26 | 18,31 | -0,92% | 3.477.271,00 |
| 02.12.2025 | 18,41 | 18,48 | 18,14 | 18,48 | 0,22% | 3.343.403,00 |
| 01.12.2025 | 18,45 | 18,60 | 18,25 | 18,44 | -0,05% | 2.877.599,00 |
| 28.11.2025 | 18,15 | 18,59 | 18,07 | 18,45 | 2,56% | 3.405.190,00 |
| 26.11.2025 | 18,35 | 18,36 | 17,98 | 17,99 | -2,33% | 5.103.646,00 |
| 25.11.2025 | 18,84 | 18,88 | 18,26 | 18,42 | -0,16% | 5.125.407,00 |
| 24.11.2025 | 18,38 | 18,55 | 18,25 | 18,45 | 1,65% | 6.723.559,00 |
| 21.11.2025 | 17,63 | 18,37 | 17,63 | 18,15 | 2,66% | 8.444.371,00 |
| 20.11.2025 | 18,74 | 18,97 | 17,60 | 17,68 | -5,61% | 8.482.691,00 |
| 19.11.2025 | 18,67 | 18,85 | 18,54 | 18,73 | 0,16% | 4.535.801,00 |
| 18.11.2025 | 18,50 | 18,79 | 18,13 | 18,70 | -1,06% | 8.072.760,00 |
| 17.11.2025 | 19,00 | 19,45 | 18,81 | 18,90 | -0,16% | 7.227.918,00 |
| 14.11.2025 | 18,61 | 19,07 | 18,57 | 18,93 | 1,34% | 10.480.900,00 |
| 13.11.2025 | 19,15 | 19,22 | 18,60 | 18,68 | -1,74% | 15.259.035,00 |
| 12.11.2025 | 19,72 | 19,72 | 18,04 | 19,01 | -8,39% | 23.766.517,00 |
| 11.11.2025 | 21,46 | 21,55 | 20,50 | 20,75 | -3,71% | 8.730.216,00 |
| 10.11.2025 | 21,87 | 21,91 | 21,42 | 21,55 | 1,27% | 6.103.718,00 |
| 07.11.2025 | 21,70 | 21,72 | 21,00 | 21,28 | -4,62% | 7.837.703,00 |
| 06.11.2025 | 22,63 | 22,79 | 22,20 | 22,31 | -0,62% | 3.266.908,00 |
| 05.11.2025 | 22,51 | 22,86 | 22,22 | 22,45 | -0,27% | 3.887.353,00 |
| 04.11.2025 | 22,70 | 23,00 | 22,46 | 22,51 | -2,76% | 3.748.572,00 |
| 03.11.2025 | 22,52 | 23,25 | 22,41 | 23,15 | 3,72% | 4.538.756,00 |
| 31.10.2025 | 22,26 | 22,62 | 21,85 | 22,32 | 0,68% | 4.583.174,00 |
| 30.10.2025 | 22,29 | 22,45 | 21,97 | 22,17 | -3,23% | 4.959.735,00 |
| 29.10.2025 | 23,00 | 23,22 | 22,62 | 22,91 | -0,43% | 4.623.378,00 |
| 28.10.2025 | 23,42 | 23,51 | 23,00 | 23,01 | -2,95% | 3.390.517,00 |
| 27.10.2025 | 23,34 | 23,86 | 23,28 | 23,71 | 3,54% | 5.063.112,00 |
| 24.10.2025 | 23,13 | 23,18 | 22,72 | 22,90 | 0,35% | 2.887.327,00 |
| 23.10.2025 | 23,01 | 23,11 | 22,57 | 22,82 | 0,48% | 3.679.661,00 |
| 22.10.2025 | 22,77 | 23,15 | 22,55 | 22,71 | -0,44% | 2.970.108,00 |
| 21.10.2025 | 22,50 | 22,81 | 22,37 | 22,81 | 0,31% | 3.756.104,00 |
| 20.10.2025 | 22,62 | 22,80 | 22,31 | 22,74 | 1,80% | 3.285.660,00 |
| 17.10.2025 | 22,26 | 22,48 | 22,10 | 22,34 | -1,29% | - |
| 16.10.2025 | 22,88 | 23,12 | 22,57 | 22,63 | -1,31% | 3.152.015,00 |
| 15.10.2025 | 23,08 | 23,21 | 22,84 | 22,93 | 2,09% | 5.404.296,00 |
| 14.10.2025 | 22,49 | 22,86 | 21,97 | 22,46 | -3,15% | 5.063.382,00 |
| 13.10.2025 | 23,03 | 23,38 | 23,01 | 23,19 | 3,39% | 3.816.165,00 |
| 10.10.2025 | 23,28 | 23,74 | 22,22 | 22,43 | -4,39% | 7.879.927,00 |
| 09.10.2025 | 23,29 | 23,69 | 23,20 | 23,46 | 0,95% | 5.484.164,00 |
| 08.10.2025 | 23,21 | 23,37 | 23,12 | 23,24 | 0,87% | 2.974.130,00 |
| 07.10.2025 | 23,02 | 23,10 | 22,76 | 23,04 | 0,61% | 2.372.848,00 |
| 06.10.2025 | 22,88 | 23,14 | 22,74 | 22,90 | 0,00% | 2.862.484,00 |
| 03.10.2025 | 22,90 | 22,91 | 22,54 | 22,90 | -0,22% | 4.809.394,00 |
| 02.10.2025 | 23,36 | 23,36 | 22,63 | 22,95 | -0,74% | 5.507.657,00 |
| 01.10.2025 | 23,40 | 23,50 | 23,06 | 23,12 | -0,94% | 4.397.013,00 |
| 30.09.2025 | 23,88 | 23,88 | 23,16 | 23,34 | -1,64% | 5.015.023,00 |
| 29.09.2025 | 23,97 | 24,25 | 23,53 | 23,73 | 0,42% | 5.183.889,00 |
| 26.09.2025 | 23,42 | 23,68 | 23,13 | 23,63 | 0,30% | 3.715.970,00 |
| 25.09.2025 | 23,35 | 23,65 | 23,16 | 23,56 | -0,59% | 4.496.952,00 |
| 24.09.2025 | 23,64 | 23,89 | 23,28 | 23,70 | 1,80% | 9.081.889,00 |
| 23.09.2025 | 24,11 | 24,25 | 23,19 | 23,28 | -4,20% | 10.047.276,00 |
| 22.09.2025 | 24,90 | 25,04 | 24,28 | 24,30 | -3,23% | 5.410.899,00 |
| 19.09.2025 | 25,12 | 25,25 | 24,86 | 25,11 | -0,71% | 4.957.943,00 |
| 18.09.2025 | 25,80 | 26,45 | 25,15 | 25,29 | -4,06% | 10.304.377,00 |
| 17.09.2025 | 26,30 | 26,70 | 25,82 | 26,36 | 3,45% | 6.455.459,00 |
| 16.09.2025 | 25,49 | 25,51 | 24,85 | 25,48 | -0,16% | 4.092.081,00 |
| 15.09.2025 | 25,12 | 25,63 | 24,96 | 25,52 | 2,08% | 4.502.129,00 |
| 12.09.2025 | 25,27 | 25,36 | 24,62 | 25,00 | -2,42% | 3.817.532,00 |
| 11.09.2025 | 25,56 | 25,77 | 25,25 | 25,62 | 0,59% | 3.496.881,00 |
| 10.09.2025 | 25,53 | 25,72 | 25,25 | 25,47 | 0,83% | 3.384.217,00 |