14,564$
-1,19%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 14,50 | 14,80 | 14,36 | 14,60 | -0,95% | 34.687,00 |
| 26.02.2026 | 14,53 | 14,79 | 14,35 | 14,74 | 0,00% | 34.687,00 |
| 25.02.2026 | 14,75 | 14,77 | 14,38 | 14,74 | -1,54% | 34.687,00 |
| 24.02.2026 | 14,50 | 14,98 | 14,22 | 14,97 | 1,77% | 10.365.907,00 |
| 23.02.2026 | 15,22 | 15,40 | 14,62 | 14,71 | -3,22% | 5.713.665,00 |
| 20.02.2026 | 15,06 | 15,41 | 14,91 | 15,20 | -0,20% | 7.053.418,00 |
| 19.02.2026 | 15,29 | 15,32 | 15,16 | 15,23 | -0,39% | 2.991.397,00 |
| 18.02.2026 | 15,42 | 15,49 | 15,22 | 15,29 | -0,26% | 2.889.518,00 |
| 17.02.2026 | 15,80 | 15,92 | 15,19 | 15,33 | -3,28% | 3.951.213,00 |
| 13.02.2026 | 15,10 | 15,88 | 15,05 | 15,85 | 4,62% | 9.100.163,00 |
| 12.02.2026 | 16,67 | 16,70 | 15,04 | 15,15 | -10,57% | 9.560.116,00 |
| 11.02.2026 | 16,82 | 16,98 | 16,58 | 16,94 | 0,36% | 5.100.429,00 |
| 10.02.2026 | 16,60 | 17,18 | 16,47 | 16,88 | 3,75% | 5.002.916,00 |
| 09.02.2026 | 16,15 | 16,32 | 16,03 | 16,27 | -0,43% | 7.264.434,00 |
| 06.02.2026 | 16,05 | 16,37 | 15,86 | 16,34 | 2,57% | 6.228.579,00 |
| 05.02.2026 | 15,85 | 16,00 | 15,64 | 15,93 | 0,57% | 8.613.626,00 |
| 04.02.2026 | 16,34 | 16,39 | 15,60 | 15,84 | -3,41% | 6.263.415,00 |
| 03.02.2026 | 16,45 | 16,49 | 16,16 | 16,40 | -0,91% | 3.935.064,00 |
| 02.02.2026 | 16,59 | 16,71 | 16,38 | 16,55 | -1,37% | 3.604.186,00 |
| 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 | 17,44 | 17,77 | 17,18 | 17,23 | 1,65% | 7.443.533,00 |
| 27.01.2026 | 16,90 | 17,07 | 16,55 | 16,95 | 0,18% | 4.727.458,00 |
| 26.01.2026 | 17,09 | 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 | 16,22 | 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 | 17,25 | 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% | 6.322.841,00 |
| 13.01.2026 | 17,70 | 17,85 | 17,53 | 17,58 | -0,90% | 4.492.710,00 |
| 12.01.2026 | 17,53 | 17,94 | 17,42 | 17,74 | 2,25% | 4.398.779,00 |
| 09.01.2026 | 17,60 | 17,72 | 17,17 | 17,35 | -0,80% | 3.354.368,00 |
| 08.01.2026 | 16,96 | 17,54 | 16,82 | 17,49 | 5,36% | 7.098.222,00 |
| 07.01.2026 | 17,37 | 17,43 | 16,60 | 16,60 | -5,74% | 7.831.516,00 |
| 06.01.2026 | 18,50 | 18,70 | 17,54 | 17,61 | -4,71% | 7.578.131,00 |
| 05.01.2026 | 18,07 | 18,73 | 17,92 | 18,48 | 3,47% | 5.490.856,00 |
| 02.01.2026 | 18,01 | 18,39 | 17,82 | 17,86 | 1,88% | 5.090.992,00 |
| 31.12.2025 | 17,70 | 17,75 | 17,52 | 17,53 | -0,74% | 1.714.914,00 |
| 30.12.2025 | 17,75 | 17,94 | 17,57 | 17,66 | -0,06% | 2.457.694,00 |
| 29.12.2025 | 17,58 | 17,77 | 17,50 | 17,67 | 0,28% | 3.761.452,00 |
| 26.12.2025 | 17,63 | 17,67 | 17,45 | 17,62 | 0,00% | 3.228.605,00 |
| 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% | 3.381.668,00 |
| 22.12.2025 | 18,00 | 18,04 | 17,60 | 17,74 | -0,28% | 2.508.745,00 |
| 19.12.2025 | 18,06 | 18,12 | 17,74 | 17,79 | -0,45% | 13.324.825,00 |
| 18.12.2025 | 17,84 | 17,97 | 17,79 | 17,87 | 1,36% | 4.070.901,00 |
| 17.12.2025 | 17,99 | 18,02 | 17,62 | 17,63 | -0,79% | 3.987.276,00 |
| 16.12.2025 | 17,58 | 17,78 | 17,49 | 17,77 | -0,62% | 4.894.881,00 |
| 15.12.2025 | 18,20 | 18,26 | 17,84 | 17,88 | -1,87% | 3.535.585,00 |
| 12.12.2025 | 18,48 | 18,61 | 18,16 | 18,22 | 0,11% | 4.619.648,00 |
| 11.12.2025 | 17,95 | 18,25 | 17,78 | 18,20 | 0,28% | 2.781.329,00 |
| 10.12.2025 | 18,30 | 18,39 | 18,13 | 18,15 | -1,25% | 2.827.900,00 |
| 09.12.2025 | 18,41 | 18,48 | 18,02 | 18,38 | -1,13% | 4.043.105,00 |
| 08.12.2025 | 18,59 | 18,65 | 18,42 | 18,59 | 0,05% | 3.018.703,00 |
| 05.12.2025 | 18,89 | 18,92 | 18,55 | 18,58 | -0,75% | 3.231.241,00 |
| 04.12.2025 | 18,45 | 18,81 | 18,39 | 18,72 | 2,24% | 3.304.312,00 |
| 03.12.2025 | 18,27 | 18,55 | 18,26 | 18,31 | -0,92% | 3.422.204,00 |
| 02.12.2025 | 18,38 | 18,48 | 18,14 | 18,48 | 0,22% | 3.330.694,00 |
| 01.12.2025 | 18,44 | 18,60 | 18,25 | 18,44 | -0,05% | 2.802.243,00 |
| 28.11.2025 | 18,15 | 18,59 | 18,07 | 18,45 | 2,56% | 3.405.164,00 |
| 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% | 3.985.921,00 |
| 24.11.2025 | 18,38 | 18,55 | 18,25 | 18,45 | 1,65% | 6.368.416,00 |
| 21.11.2025 | 17,63 | 18,37 | 17,63 | 18,15 | 2,66% | 8.157.878,00 |
| 20.11.2025 | 18,74 | 18,97 | 17,60 | 17,68 | -5,61% | 8.472.081,00 |
| 19.11.2025 | 18,67 | 18,85 | 18,54 | 18,73 | 0,16% | 4.522.628,00 |
| 18.11.2025 | 18,50 | 18,79 | 18,13 | 18,70 | -1,06% | 8.002.051,00 |
| 17.11.2025 | 19,00 | 19,45 | 18,81 | 18,90 | -0,16% | 7.193.497,00 |
| 14.11.2025 | 18,60 | 19,07 | 18,57 | 18,93 | 1,34% | 10.422.022,00 |
| 13.11.2025 | 19,15 | 19,22 | 18,60 | 18,68 | -1,74% | 15.105.425,00 |
| 12.11.2025 | 19,72 | 19,72 | 18,04 | 19,01 | -8,39% | 23.587.115,00 |
| 11.11.2025 | 21,46 | 21,55 | 20,50 | 20,75 | -3,71% | 8.673.922,00 |
| 10.11.2025 | 21,87 | 21,91 | 21,42 | 21,55 | 1,27% | 6.098.811,00 |
| 07.11.2025 | 21,70 | 21,72 | 21,00 | 21,28 | -4,62% | 7.832.876,00 |
| 06.11.2025 | 22,63 | 22,79 | 22,20 | 22,31 | -0,62% | 3.231.357,00 |
| 05.11.2025 | 22,51 | 22,86 | 22,22 | 22,45 | -0,27% | 3.880.568,00 |
| 04.11.2025 | 22,70 | 23,00 | 22,46 | 22,51 | -2,76% | 3.623.127,00 |
| 03.11.2025 | 22,52 | 23,25 | 22,41 | 23,15 | 3,72% | 4.400.923,00 |
| 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 | 0,43% | 2.822.261,00 |
| 23.10.2025 | 22,82 | 22,87 | 22,67 | 22,80 | 0,41% | - |
| 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 |