9,874$
3,61%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 9,53 | 9,92 | 9,52 | 9,88 | 3,65% | - |
| 07.08.2026 | 9,61 | 9,62 | 9,40 | 9,53 | -0,63% | 5.219.108,00 |
| 06.08.2026 | 9,50 | 9,65 | 9,48 | 9,59 | 0,63% | 4.165.360,00 |
| 05.08.2026 | 9,68 | 9,69 | 9,48 | 9,53 | -0,94% | 12.828.989,00 |
| 04.08.2026 | 9,53 | 9,66 | 9,37 | 9,62 | 0,94% | 5.262.257,00 |
| 03.08.2026 | 9,53 | 9,59 | 9,33 | 9,53 | 0,85% | 6.191.853,00 |
| 31.07.2026 | 9,48 | 9,56 | 9,14 | 9,45 | -0,32% | 7.028.038,00 |
| 30.07.2026 | 9,55 | 9,58 | 9,38 | 9,48 | -2,37% | 6.289.178,00 |
| 29.07.2026 | 9,68 | 9,94 | 9,50 | 9,71 | 2,00% | 8.607.298,00 |
| 28.07.2026 | 9,28 | 9,55 | 9,28 | 9,52 | 2,04% | 6.100.957,00 |
| 27.07.2026 | 9,17 | 9,44 | 9,10 | 9,33 | 5,30% | 11.607.318,00 |
| 24.07.2026 | 8,76 | 8,91 | 8,75 | 8,86 | 1,14% | 4.949.881,00 |
| 23.07.2026 | 8,82 | 8,83 | 8,65 | 8,76 | -0,23% | 4.875.608,00 |
| 22.07.2026 | 8,94 | 8,99 | 8,75 | 8,78 | -1,79% | 4.254.349,00 |
| 21.07.2026 | 9,08 | 9,18 | 8,90 | 8,94 | -2,51% | 4.398.652,00 |
| 20.07.2026 | 9,09 | 9,29 | 9,01 | 9,17 | 0,55% | 4.238.824,00 |
| 17.07.2026 | 9,20 | 9,28 | 9,05 | 9,12 | -1,30% | 5.544.782,00 |
| 16.07.2026 | 9,21 | 9,57 | 9,21 | 9,24 | 4,29% | 8.346.132,00 |
| 15.07.2026 | 8,92 | 9,09 | 8,84 | 8,86 | 0,91% | 8.224.805,00 |
| 14.07.2026 | 8,86 | 8,93 | 8,72 | 8,78 | -0,57% | 3.532.836,00 |
| 13.07.2026 | 8,90 | 8,96 | 8,82 | 8,83 | -0,56% | 4.704.178,00 |
| 10.07.2026 | 9,00 | 9,03 | 8,86 | 8,88 | 0,34% | 4.434.050,00 |
| 09.07.2026 | 8,67 | 8,94 | 8,66 | 8,85 | 0,34% | 4.338.784,00 |
| 08.07.2026 | 8,89 | 8,97 | 8,71 | 8,82 | 2,32% | 6.264.197,00 |
| 07.07.2026 | 8,70 | 8,84 | 8,59 | 8,62 | -1,71% | 4.013.375,00 |
| 06.07.2026 | 8,81 | 9,03 | 8,71 | 8,77 | 1,62% | 5.439.557,00 |
| 02.07.2026 | 8,64 | 8,82 | 8,56 | 8,63 | -0,35% | 6.155.379,00 |
| 01.07.2026 | 8,37 | 8,67 | 8,37 | 8,66 | 3,71% | 9.663.236,00 |
| 30.06.2026 | 8,34 | 8,49 | 8,33 | 8,35 | -1,18% | 5.944.138,00 |
| 29.06.2026 | 8,50 | 8,62 | 8,38 | 8,45 | 0,72% | 5.416.435,00 |
| 26.06.2026 | 8,02 | 8,46 | 7,94 | 8,39 | 2,82% | 8.647.392,00 |
| 25.06.2026 | 8,10 | 8,21 | 8,04 | 8,16 | -0,24% | 8.329.029,00 |
| 24.06.2026 | 8,27 | 8,36 | 8,16 | 8,18 | -0,24% | 5.112.851,00 |
| 23.06.2026 | 8,28 | 8,37 | 8,10 | 8,20 | -1,68% | 9.763.021,00 |
| 22.06.2026 | 8,56 | 8,60 | 8,31 | 8,34 | -4,51% | 9.929.929,00 |
| 19.06.2026 | 8,71 | 8,74 | 8,70 | 8,73 | 0,04% | - |
| 18.06.2026 | 8,58 | 8,80 | 8,55 | 8,73 | 0,46% | 18.945.303,00 |
| 17.06.2026 | 8,92 | 8,93 | 8,67 | 8,69 | -2,47% | 9.921.878,00 |
| 16.06.2026 | 9,08 | 9,18 | 8,91 | 8,91 | -3,47% | 16.332.865,00 |
| 15.06.2026 | 9,22 | 9,38 | 9,19 | 9,23 | 0,11% | 10.945.438,00 |
| 12.06.2026 | 9,41 | 9,42 | 9,19 | 9,22 | -0,43% | 20.017.256,00 |
| 11.06.2026 | 9,09 | 9,39 | 9,04 | 9,26 | 0,54% | 13.988.845,00 |
| 10.06.2026 | 9,07 | 9,43 | 9,04 | 9,21 | 1,54% | 12.145.007,00 |
| 09.06.2026 | 9,16 | 9,27 | 9,00 | 9,07 | 0,00% | 14.241.721,00 |
| 08.06.2026 | 9,22 | 9,23 | 9,00 | 9,07 | -0,11% | 11.390.810,00 |
| 05.06.2026 | 9,35 | 9,39 | 9,06 | 9,08 | -2,37% | 10.658.288,00 |
| 04.06.2026 | 9,14 | 9,55 | 9,13 | 9,30 | 1,75% | 10.549.683,00 |
| 03.06.2026 | 9,29 | 9,32 | 9,07 | 9,14 | -3,89% | 11.587.037,00 |
| 02.06.2026 | 9,67 | 9,69 | 9,43 | 9,51 | 0,11% | 9.797.499,00 |
| 01.06.2026 | 9,19 | 9,56 | 9,16 | 9,50 | 3,04% | 12.286.584,00 |
| 29.05.2026 | 9,02 | 9,27 | 9,00 | 9,22 | 1,43% | 13.037.749,00 |
| 28.05.2026 | 8,98 | 9,16 | 8,77 | 9,09 | -1,30% | 10.593.589,00 |
| 27.05.2026 | 9,01 | 9,34 | 8,96 | 9,21 | 0,22% | 11.798.209,00 |
| 26.05.2026 | 8,85 | 9,31 | 8,80 | 9,19 | 4,31% | 16.025.851,00 |
| 22.05.2026 | 8,77 | 9,01 | 8,70 | 8,81 | -3,72% | 15.145.270,00 |
| 21.05.2026 | 8,91 | 9,23 | 8,81 | 9,15 | 0,00% | 15.358.139,00 |
| 20.05.2026 | 9,05 | 9,26 | 8,97 | 9,15 | 0,11% | 17.946.279,00 |
| 19.05.2026 | 9,01 | 9,31 | 8,90 | 9,14 | 0,88% | 12.288.131,00 |
| 18.05.2026 | 8,71 | 9,10 | 8,70 | 9,06 | 6,97% | 16.893.789,00 |
| 15.05.2026 | 8,54 | 8,66 | 8,44 | 8,47 | -1,51% | 9.099.038,00 |
| 14.05.2026 | 8,74 | 8,84 | 8,58 | 8,60 | -3,80% | 9.403.143,00 |
| 13.05.2026 | 8,97 | 9,08 | 8,75 | 8,94 | -1,43% | 13.812.787,00 |
| 12.05.2026 | 9,60 | 9,91 | 8,96 | 9,07 | -1,31% | 19.016.638,00 |
| 11.05.2026 | 9,21 | 9,46 | 9,18 | 9,19 | -0,54% | 7.995.020,00 |
| 08.05.2026 | 9,40 | 9,50 | 9,24 | 9,24 | -0,32% | 6.945.643,00 |
| 07.05.2026 | 9,65 | 9,68 | 9,24 | 9,27 | -4,14% | 12.444.299,00 |
| 06.05.2026 | 9,20 | 9,75 | 9,16 | 9,67 | 5,57% | 13.181.180,00 |
| 05.05.2026 | 9,20 | 9,29 | 9,13 | 9,16 | 0,22% | 7.657.494,00 |
| 04.05.2026 | 9,12 | 9,18 | 9,05 | 9,14 | 0,44% | 8.499.350,00 |
| 01.05.2026 | 9,19 | 9,29 | 9,02 | 9,10 | -0,76% | 4.357.971,00 |
| 30.04.2026 | 9,00 | 9,19 | 8,92 | 9,17 | 1,66% | 10.137.143,00 |
| 29.04.2026 | 9,25 | 9,25 | 9,02 | 9,02 | -1,85% | 5.669.674,00 |
| 28.04.2026 | 9,16 | 9,24 | 9,03 | 9,19 | -1,82% | 5.982.380,00 |
| 27.04.2026 | 9,27 | 9,47 | 9,27 | 9,36 | 0,21% | 8.852.779,00 |
| 24.04.2026 | 9,30 | 9,38 | 9,27 | 9,34 | 0,97% | 6.661.340,00 |
| 23.04.2026 | 9,50 | 9,53 | 9,19 | 9,25 | -3,44% | 6.905.575,00 |
| 22.04.2026 | 9,63 | 9,69 | 9,49 | 9,58 | -0,42% | 8.933.064,00 |
| 21.04.2026 | 10,09 | 10,13 | 9,60 | 9,62 | -4,85% | 9.141.718,00 |
| 20.04.2026 | 10,00 | 10,23 | 10,00 | 10,11 | 0,30% | 6.442.682,00 |
| 17.04.2026 | 10,07 | 10,25 | 10,03 | 10,08 | -0,69% | 11.222.172,00 |
| 16.04.2026 | 10,07 | 10,20 | 10,01 | 10,15 | 2,73% | 10.244.468,00 |
| 15.04.2026 | 9,70 | 9,96 | 9,63 | 9,88 | 1,54% | 7.013.346,00 |
| 14.04.2026 | 9,57 | 9,94 | 9,53 | 9,73 | 3,18% | 10.406.908,00 |
| 13.04.2026 | 9,30 | 9,50 | 9,20 | 9,43 | 0,75% | 6.647.663,00 |
| 10.04.2026 | 9,39 | 9,50 | 9,32 | 9,36 | 0,75% | 5.913.841,00 |
| 09.04.2026 | 9,23 | 9,34 | 9,18 | 9,29 | -1,06% | 5.121.526,00 |
| 08.04.2026 | 9,36 | 9,45 | 9,30 | 9,39 | 4,45% | 11.890.826,00 |
| 07.04.2026 | 9,00 | 9,13 | 8,92 | 8,99 | -0,33% | 5.976.232,00 |
| 06.04.2026 | 9,15 | 9,15 | 8,98 | 9,02 | -1,64% | 5.697.638,00 |
| 02.04.2026 | 8,91 | 9,18 | 8,78 | 9,17 | -0,22% | 10.307.139,00 |
| 01.04.2026 | 9,39 | 9,39 | 9,10 | 9,19 | -0,97% | 13.138.921,00 |
| 31.03.2026 | 9,36 | 9,47 | 9,15 | 9,28 | -0,32% | 18.961.802,00 |
| 30.03.2026 | 9,42 | 9,48 | 9,22 | 9,31 | -1,27% | 8.653.104,00 |
| 27.03.2026 | 9,48 | 9,68 | 9,40 | 9,43 | -0,63% | 11.148.398,00 |
| 26.03.2026 | 9,54 | 9,65 | 9,36 | 9,49 | -2,47% | 12.762.867,00 |
| 25.03.2026 | 9,95 | 10,08 | 9,64 | 9,73 | -1,32% | 13.121.758,00 |
| 24.03.2026 | 9,85 | 9,93 | 9,53 | 9,86 | -1,10% | 15.911.143,00 |
| 23.03.2026 | 10,08 | 10,27 | 9,87 | 9,97 | -1,19% | 11.982.418,00 |
| 20.03.2026 | 10,20 | 10,38 | 10,02 | 10,09 | -1,94% | 12.925.837,00 |
| 19.03.2026 | 10,18 | 10,64 | 9,86 | 10,29 | -0,10% | 19.319.380,00 |