10,102$
-0,47%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2026 | 11,35 | 11,41 | 10,14 | 10,30 | -9,41% | 38.166.019,00 |
| 17.03.2026 | 12,81 | 13,00 | 11,33 | 11,37 | -24,65% | 65.406.830,00 |
| 16.03.2026 | 14,55 | 15,46 | 14,51 | 15,09 | 6,34% | 13.879.333,00 |
| 13.03.2026 | 13,91 | 14,27 | 13,91 | 14,19 | 3,73% | 6.583.944,00 |
| 12.03.2026 | 13,39 | 13,73 | 13,36 | 13,68 | 2,47% | 6.309.440,00 |
| 11.03.2026 | 13,83 | 13,88 | 13,34 | 13,35 | -4,37% | 3.484.127,00 |
| 10.03.2026 | 14,13 | 14,47 | 13,67 | 13,96 | 1,68% | 10.096.233,00 |
| 09.03.2026 | 13,49 | 13,75 | 13,36 | 13,73 | 0,81% | 4.633.119,00 |
| 06.03.2026 | 13,65 | 13,82 | 13,46 | 13,62 | 1,11% | 5.175.213,00 |
| 05.03.2026 | 13,83 | 13,84 | 13,35 | 13,47 | -4,74% | 7.409.896,00 |
| 04.03.2026 | 14,25 | 14,26 | 14,02 | 14,14 | -0,49% | 5.289.950,00 |
| 03.03.2026 | 14,02 | 14,32 | 13,78 | 14,21 | -1,52% | 3.975.263,00 |
| 02.03.2026 | 14,25 | 14,48 | 14,08 | 14,43 | -1,16% | 4.093.614,00 |
| 27.02.2026 | 14,50 | 14,80 | 14,36 | 14,60 | -0,95% | 4.724.439,00 |
| 26.02.2026 | 14,53 | 14,79 | 14,35 | 14,74 | 0,00% | 5.594.332,00 |
| 25.02.2026 | 14,75 | 14,77 | 14,38 | 14,74 | -1,54% | 6.679.654,00 |
| 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 |