22,338$
-1,29%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 22,88 | 23,12 | 22,57 | 22,63 | -1,31% | 3.356.295,00 |
| 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 |
| 09.09.2025 | 24,68 | 25,43 | 24,58 | 25,26 | 2,89% | 4.543.745,00 |
| 08.09.2025 | 24,70 | 24,86 | 24,22 | 24,55 | 0,24% | 3.633.257,00 |
| 05.09.2025 | 25,00 | 25,08 | 24,49 | 24,49 | -0,73% | 4.318.660,00 |
| 04.09.2025 | 24,79 | 24,79 | 24,42 | 24,67 | -1,20% | 3.817.719,00 |
| 03.09.2025 | 24,51 | 25,00 | 24,37 | 24,97 | 1,71% | 3.334.716,00 |
| 02.09.2025 | 24,40 | 24,93 | 23,85 | 24,55 | 0,12% | 4.331.043,00 |
| 29.08.2025 | 24,99 | 25,11 | 24,43 | 24,52 | -1,53% | 7.159.467,00 |
| 28.08.2025 | 25,60 | 25,76 | 24,85 | 24,90 | -3,56% | 6.518.300,00 |
| 27.08.2025 | 25,94 | 25,98 | 24,95 | 25,82 | -1,56% | 5.218.822,00 |
| 26.08.2025 | 25,95 | 26,28 | 25,78 | 26,23 | 1,98% | 25.846.996,00 |
| 25.08.2025 | 25,80 | 26,32 | 25,61 | 25,72 | 1,46% | 6.279.270,00 |
| 22.08.2025 | 25,24 | 25,62 | 24,85 | 25,35 | 1,44% | 3.233.649,00 |
| 21.08.2025 | 24,81 | 25,32 | 24,73 | 24,99 | -0,44% | 4.510.873,00 |
| 20.08.2025 | 25,14 | 25,16 | 24,50 | 25,10 | -0,75% | 5.290.173,00 |
| 19.08.2025 | 25,37 | 25,51 | 25,06 | 25,29 | -0,86% | 4.879.884,00 |
| 18.08.2025 | 25,99 | 26,25 | 25,50 | 25,51 | -0,16% | 6.347.922,00 |
| 15.08.2025 | 25,39 | 26,05 | 25,24 | 25,55 | 0,12% | 6.446.232,00 |
| 14.08.2025 | 25,20 | 26,01 | 24,86 | 25,52 | -0,31% | 10.221.199,00 |
| 13.08.2025 | 26,08 | 26,54 | 25,58 | 25,60 | 0,83% | 9.445.449,00 |
| 12.08.2025 | 24,59 | 25,98 | 24,22 | 25,39 | 11,85% | 15.516.284,00 |
| 11.08.2025 | 22,28 | 22,98 | 22,04 | 22,70 | 2,58% | 9.329.990,00 |
| 08.08.2025 | 21,66 | 22,16 | 21,51 | 22,13 | 0,73% | 4.309.039,00 |
| 07.08.2025 | 21,90 | 22,38 | 21,77 | 21,97 | 0,37% | 5.523.324,00 |
| 06.08.2025 | 21,39 | 21,90 | 21,39 | 21,89 | 1,58% | 3.865.568,00 |
| 05.08.2025 | 21,70 | 21,89 | 21,44 | 21,55 | 1,03% | 3.679.395,00 |
| 04.08.2025 | 21,05 | 21,50 | 20,90 | 21,33 | 3,85% | 4.387.511,00 |
| 01.08.2025 | 20,21 | 20,72 | 20,06 | 20,54 | -2,14% | 4.722.062,00 |
| 31.07.2025 | 21,23 | 21,28 | 20,73 | 20,99 | -0,52% | 7.171.092,00 |
| 30.07.2025 | 21,46 | 21,75 | 21,02 | 21,10 | -2,99% | 5.137.327,00 |
| 29.07.2025 | 21,88 | 22,18 | 21,73 | 21,75 | 0,69% | 4.921.739,00 |
| 28.07.2025 | 21,79 | 22,05 | 21,47 | 21,60 | 1,41% | 4.730.440,00 |
| 25.07.2025 | 21,03 | 21,50 | 20,86 | 21,30 | 0,33% | 5.045.961,00 |
| 24.07.2025 | 21,56 | 21,60 | 21,22 | 21,23 | -1,58% | 3.855.747,00 |
| 23.07.2025 | 21,23 | 21,79 | 21,17 | 21,57 | 0,98% | 5.320.129,00 |
| 22.07.2025 | 21,02 | 21,47 | 20,88 | 21,36 | 0,33% | 5.837.827,00 |
| 21.07.2025 | 21,29 | 21,54 | 20,90 | 21,29 | -0,65% | 6.987.056,00 |
| 18.07.2025 | 22,00 | 22,30 | 21,37 | 21,43 | -4,16% | 9.732.699,00 |
| 17.07.2025 | 21,63 | 22,50 | 21,52 | 22,36 | 4,29% | 8.054.875,00 |
| 16.07.2025 | 21,48 | 21,64 | 21,11 | 21,44 | 0,70% | 4.571.514,00 |
| 15.07.2025 | 21,00 | 21,56 | 20,91 | 21,29 | 3,00% | 7.375.695,00 |
| 14.07.2025 | 19,80 | 20,81 | 19,74 | 20,67 | 4,45% | 7.416.125,00 |
| 11.07.2025 | 20,00 | 20,11 | 19,57 | 19,79 | -1,05% | 4.763.057,00 |
| 10.07.2025 | 20,38 | 20,47 | 19,94 | 20,00 | -1,72% | 5.019.929,00 |
| 09.07.2025 | 20,26 | 20,62 | 20,12 | 20,35 | 0,30% | 4.775.610,00 |
| 08.07.2025 | 20,25 | 20,85 | 20,20 | 20,29 | 1,25% | 9.194.801,00 |
| 07.07.2025 | 19,83 | 20,37 | 19,83 | 20,04 | 2,98% | 6.973.894,00 |
| 03.07.2025 | 18,91 | 19,47 | 18,82 | 19,46 | 1,51% | 3.277.557,00 |
| 02.07.2025 | 19,20 | 19,28 | 18,91 | 19,17 | -0,36% | 2.867.997,00 |
| 01.07.2025 | 19,42 | 19,49 | 18,88 | 19,24 | -1,28% | 4.577.561,00 |
| 30.06.2025 | 19,28 | 19,58 | 19,21 | 19,49 | 2,04% | 7.052.482,00 |
| 27.06.2025 | 18,70 | 19,25 | 18,65 | 19,10 | 2,14% | 6.813.335,00 |
| 26.06.2025 | 18,80 | 18,96 | 18,61 | 18,70 | -0,16% | 4.290.737,00 |
| 25.06.2025 | 18,70 | 19,00 | 18,66 | 18,73 | -0,16% | 3.490.860,00 |
| 24.06.2025 | 18,49 | 18,90 | 18,49 | 18,76 | 2,18% | 4.718.928,00 |
| 23.06.2025 | 18,30 | 18,37 | 18,02 | 18,36 | -0,65% | 4.712.637,00 |
| 20.06.2025 | 18,67 | 18,81 | 18,34 | 18,48 | -0,70% | 19.108.931,00 |
| 18.06.2025 | 18,41 | 18,73 | 18,24 | 18,61 | 2,25% | 5.905.689,00 |
| 17.06.2025 | 18,71 | 18,75 | 18,19 | 18,20 | -3,50% | 4.098.569,00 |
| 16.06.2025 | 18,53 | 19,00 | 18,45 | 18,86 | 2,39% | 5.463.091,00 |
| 13.06.2025 | 18,39 | 18,81 | 18,35 | 18,42 | -2,13% | 10.375.938,00 |
| 12.06.2025 | 19,13 | 19,31 | 18,60 | 18,82 | 1,29% | 7.810.360,00 |
| 11.06.2025 | 18,49 | 18,68 | 18,29 | 18,58 | 1,31% | 7.471.424,00 |
| 10.06.2025 | 19,37 | 19,40 | 18,14 | 18,34 | -0,92% | 11.067.355,00 |
| 09.06.2025 | 18,23 | 18,82 | 18,23 | 18,51 | 3,06% | 8.990.167,00 |
| 06.06.2025 | 17,37 | 18,06 | 17,26 | 17,96 | 1,01% | 5.552.438,00 |
| 05.06.2025 | 17,70 | 17,90 | 17,57 | 17,78 | 0,45% | 2.914.984,00 |
| 04.06.2025 | 17,47 | 17,94 | 17,43 | 17,70 | 1,84% | 4.266.375,00 |
| 03.06.2025 | 17,39 | 17,47 | 17,11 | 17,38 | 0,12% | 3.608.131,00 |
| 02.06.2025 | 17,15 | 17,59 | 17,04 | 17,36 | 3,09% | 5.566.288,00 |
| 30.05.2025 | 17,10 | 17,28 | 16,41 | 16,84 | -3,72% | 14.014.877,00 |
| 29.05.2025 | 17,87 | 17,92 | 17,35 | 17,49 | -2,13% | 5.628.622,00 |
| 28.05.2025 | 17,91 | 18,06 | 17,68 | 17,87 | -0,22% | 4.815.542,00 |
| 27.05.2025 | 17,63 | 18,06 | 17,63 | 17,91 | 2,23% | 9.854.478,00 |