11,778$
0,07%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 11,70 | 11,91 | 11,65 | 11,77 | -0,08% | 5.639.592,00 |
| 17.12.2024 | 11,44 | 11,91 | 11,30 | 11,78 | 4,25% | 10.377.018,00 |
| 16.12.2024 | 11,75 | 11,83 | 11,27 | 11,30 | -5,68% | 9.054.335,00 |
| 13.12.2024 | 11,90 | 12,06 | 11,54 | 11,98 | -0,75% | 9.658.326,00 |
| 12.12.2024 | 11,86 | 12,37 | 11,81 | 12,07 | 2,46% | 6.303.657,00 |
| 11.12.2024 | 12,25 | 12,37 | 11,67 | 11,78 | -5,76% | 12.469.237,00 |
| 10.12.2024 | 12,82 | 12,94 | 12,38 | 12,50 | -5,02% | 8.181.508,00 |
| 09.12.2024 | 13,15 | 13,83 | 13,08 | 13,16 | 4,86% | 10.389.990,00 |
| 06.12.2024 | 12,46 | 12,63 | 12,36 | 12,55 | 2,62% | 4.449.508,00 |
| 05.12.2024 | 12,19 | 12,34 | 12,15 | 12,23 | 0,33% | 4.078.849,00 |
| 04.12.2024 | 12,22 | 12,37 | 12,00 | 12,19 | -0,89% | 6.265.966,00 |
| 03.12.2024 | 12,11 | 12,45 | 12,11 | 12,30 | 0,90% | 10.039.138,00 |
| 02.12.2024 | 11,48 | 12,26 | 11,48 | 12,19 | 6,84% | 9.561.614,00 |
| 29.11.2024 | 11,47 | 11,59 | 11,31 | 11,41 | -0,87% | 6.029.293,00 |
| 27.11.2024 | 11,36 | 11,64 | 11,27 | 11,51 | 3,97% | 5.693.570,00 |
| 26.11.2024 | 11,15 | 11,27 | 11,04 | 11,07 | -1,07% | 6.010.603,00 |
| 25.11.2024 | 11,65 | 11,71 | 11,16 | 11,19 | -2,95% | 9.273.479,00 |
| 22.11.2024 | 11,26 | 11,57 | 11,17 | 11,53 | 0,09% | 4.641.596,00 |
| 21.11.2024 | 11,34 | 11,73 | 11,26 | 11,52 | 0,70% | 6.382.082,00 |
| 20.11.2024 | 11,25 | 11,50 | 11,22 | 11,44 | 2,60% | 6.482.128,00 |
| 19.11.2024 | 11,40 | 11,47 | 11,10 | 11,15 | -2,96% | 4.371.105,00 |
| 18.11.2024 | 11,12 | 11,64 | 10,90 | 11,49 | 3,79% | 8.349.854,00 |
| 15.11.2024 | 10,88 | 11,25 | 10,88 | 11,07 | 2,41% | 9.144.251,00 |
| 14.11.2024 | 10,33 | 10,82 | 10,11 | 10,81 | 1,31% | 13.205.050,00 |
| 13.11.2024 | 10,92 | 10,99 | 10,37 | 10,67 | -2,29% | 8.573.189,00 |
| 12.11.2024 | 10,78 | 11,10 | 10,36 | 10,92 | -5,45% | 13.649.335,00 |
| 11.11.2024 | 11,59 | 11,77 | 11,51 | 11,55 | 1,40% | 8.401.754,00 |
| 08.11.2024 | 11,39 | 11,60 | 11,21 | 11,39 | -3,31% | 8.103.286,00 |
| 07.11.2024 | 11,98 | 12,11 | 11,61 | 11,78 | 1,38% | 6.547.599,00 |
| 06.11.2024 | 11,29 | 11,62 | 11,28 | 11,62 | -0,94% | 6.396.553,00 |
| 05.11.2024 | 11,64 | 11,81 | 11,54 | 11,73 | 4,17% | 5.011.575,00 |
| 04.11.2024 | 11,26 | 11,51 | 11,17 | 11,26 | 1,26% | 4.243.115,00 |
| 01.11.2024 | 11,25 | 11,30 | 11,05 | 11,12 | -0,09% | 3.935.120,00 |
| 31.10.2024 | 11,41 | 11,42 | 11,08 | 11,13 | -2,54% | 5.857.494,00 |
| 30.10.2024 | 11,47 | 11,62 | 11,34 | 11,42 | -1,21% | 3.699.992,00 |
| 29.10.2024 | 11,90 | 12,03 | 11,54 | 11,56 | -2,36% | 5.336.383,00 |
| 28.10.2024 | 11,59 | 12,08 | 11,59 | 11,84 | 3,05% | 5.226.433,00 |
| 25.10.2024 | 11,55 | 11,65 | 11,42 | 11,49 | 0,52% | 4.801.891,00 |
| 24.10.2024 | 11,46 | 11,51 | 11,24 | 11,43 | -1,38% | 5.993.123,00 |
| 23.10.2024 | 11,80 | 11,90 | 11,49 | 11,59 | -1,78% | 4.825.152,00 |
| 22.10.2024 | 11,68 | 11,95 | 11,49 | 11,80 | 0,25% | 4.127.440,00 |
| 21.10.2024 | 11,86 | 12,00 | 11,63 | 11,77 | -0,93% | 4.390.102,00 |
| 18.10.2024 | 12,00 | 12,08 | 11,78 | 11,88 | 2,06% | 4.358.416,00 |
| 17.10.2024 | 11,92 | 11,92 | 11,55 | 11,64 | -4,04% | 4.856.285,00 |
| 16.10.2024 | 12,31 | 12,38 | 12,06 | 12,13 | -0,98% | 4.558.879,00 |
| 15.10.2024 | 12,35 | 12,38 | 12,01 | 12,25 | -3,54% | 8.757.954,00 |
| 14.10.2024 | 12,59 | 13,06 | 12,53 | 12,70 | -0,63% | 9.217.968,00 |
| 11.10.2024 | 12,30 | 13,39 | 12,25 | 12,78 | 2,00% | 13.612.525,00 |
| 10.10.2024 | 12,31 | 12,63 | 12,30 | 12,53 | 1,38% | 4.906.411,00 |
| 09.10.2024 | 11,99 | 12,42 | 11,99 | 12,36 | -2,14% | 9.657.946,00 |
| 08.10.2024 | 12,12 | 12,63 | 12,12 | 12,63 | -5,32% | 10.620.351,00 |
| 07.10.2024 | 13,57 | 13,75 | 13,07 | 13,34 | -1,04% | 10.220.648,00 |
| 04.10.2024 | 13,92 | 14,01 | 13,29 | 13,48 | -0,22% | 9.092.492,00 |
| 03.10.2024 | 12,93 | 13,71 | 12,90 | 13,51 | -1,60% | 14.183.535,00 |
| 02.10.2024 | 13,78 | 14,05 | 13,35 | 13,73 | 7,69% | 18.489.402,00 |
| 01.10.2024 | 12,15 | 12,80 | 12,07 | 12,75 | 5,81% | 10.007.281,00 |
| 30.09.2024 | 12,71 | 12,84 | 11,91 | 12,05 | -1,87% | 16.852.407,00 |
| 27.09.2024 | 12,64 | 12,99 | 12,23 | 12,28 | 0,08% | 16.793.688,00 |
| 26.09.2024 | 12,58 | 13,83 | 12,01 | 12,27 | 8,78% | 29.216.100,00 |
| 25.09.2024 | 11,37 | 11,59 | 11,27 | 11,28 | -4,81% | 20.300.421,00 |
| 24.09.2024 | 11,51 | 12,01 | 11,10 | 11,85 | 16,40% | 30.514.575,00 |
| 23.09.2024 | 9,96 | 10,42 | 9,79 | 10,18 | 3,25% | 8.249.342,00 |
| 20.09.2024 | 10,00 | 10,06 | 9,80 | 9,86 | -0,70% | 11.695.897,00 |
| 19.09.2024 | 9,67 | 10,09 | 9,66 | 9,93 | 4,97% | 11.459.572,00 |
| 18.09.2024 | 9,48 | 9,55 | 9,41 | 9,46 | -0,42% | 5.385.524,00 |
| 17.09.2024 | 9,60 | 9,75 | 9,46 | 9,50 | 0,21% | 5.171.212,00 |
| 16.09.2024 | 9,59 | 9,63 | 9,44 | 9,48 | -0,32% | 5.267.267,00 |
| 13.09.2024 | 9,73 | 9,73 | 9,43 | 9,51 | -2,46% | 6.663.206,00 |
| 12.09.2024 | 9,74 | 9,86 | 9,66 | 9,75 | 0,00% | 6.227.211,00 |
| 11.09.2024 | 9,69 | 9,77 | 9,55 | 9,75 | 1,04% | 11.006.123,00 |
| 10.09.2024 | 10,16 | 10,25 | 9,62 | 9,65 | -4,93% | 12.925.257,00 |
| 09.09.2024 | 10,13 | 10,31 | 9,88 | 10,15 | -0,29% | 9.992.690,00 |
| 06.09.2024 | 10,27 | 10,49 | 10,13 | 10,18 | -1,36% | 4.404.447,00 |
| 05.09.2024 | 10,44 | 10,54 | 10,27 | 10,32 | -1,34% | 7.806.419,00 |
| 04.09.2024 | 10,41 | 10,53 | 10,34 | 10,46 | 1,06% | 5.444.152,00 |
| 03.09.2024 | 10,28 | 10,50 | 10,25 | 10,35 | -0,86% | 6.452.000,00 |
| 30.08.2024 | 10,68 | 10,72 | 10,31 | 10,44 | -0,29% | 8.606.364,00 |
| 29.08.2024 | 10,43 | 10,58 | 10,36 | 10,47 | 2,85% | 6.261.944,00 |
| 28.08.2024 | 10,66 | 10,72 | 10,07 | 10,18 | -5,13% | 10.117.413,00 |
| 27.08.2024 | 10,90 | 11,03 | 10,70 | 10,73 | 0,28% | 10.758.694,00 |
| 26.08.2024 | 10,15 | 10,83 | 10,12 | 10,70 | 4,49% | 10.035.859,00 |
| 23.08.2024 | 10,27 | 10,29 | 10,13 | 10,24 | -0,10% | 7.022.651,00 |
| 22.08.2024 | 10,35 | 10,46 | 10,07 | 10,25 | -1,82% | 12.301.167,00 |
| 21.08.2024 | 10,39 | 10,54 | 10,27 | 10,44 | 0,58% | 6.842.222,00 |
| 20.08.2024 | 10,49 | 10,54 | 10,21 | 10,38 | -2,44% | 13.905.782,00 |
| 19.08.2024 | 10,62 | 10,68 | 10,49 | 10,64 | 1,04% | 11.063.189,00 |
| 16.08.2024 | 10,92 | 10,94 | 10,48 | 10,53 | -4,01% | 10.637.786,00 |
| 15.08.2024 | 11,13 | 11,27 | 10,87 | 10,97 | -1,44% | 11.269.317,00 |
| 14.08.2024 | 11,18 | 11,33 | 11,08 | 11,13 | 0,09% | 17.198.731,00 |
| 13.08.2024 | 11,36 | 11,56 | 10,81 | 11,12 | -15,31% | 41.560.842,00 |
| 12.08.2024 | 12,90 | 13,27 | 12,77 | 13,13 | 1,31% | 12.267.971,00 |
| 09.08.2024 | 13,48 | 13,52 | 12,82 | 12,96 | -4,35% | 10.491.807,00 |
| 08.08.2024 | 13,39 | 13,56 | 13,19 | 13,55 | 2,19% | 3.566.362,00 |
| 07.08.2024 | 13,66 | 13,83 | 13,18 | 13,26 | -0,60% | 3.919.323,00 |
| 06.08.2024 | 12,89 | 13,59 | 12,82 | 13,34 | 5,87% | 7.657.603,00 |
| 05.08.2024 | 11,67 | 12,75 | 11,67 | 12,60 | -0,16% | 6.171.465,00 |
| 02.08.2024 | 12,83 | 12,93 | 12,36 | 12,62 | -5,04% | 10.524.387,00 |
| 01.08.2024 | 14,20 | 14,20 | 13,17 | 13,29 | -6,28% | 8.800.865,00 |
| 31.07.2024 | 14,30 | 14,44 | 14,09 | 14,18 | 2,01% | 4.873.444,00 |
| 30.07.2024 | 13,94 | 14,01 | 13,81 | 13,90 | -0,64% | 5.480.523,00 |