8,625€
-1,43%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 8,90 | 8,90 | 8,60 | 8,60 | -1,71% | - |
| 19.03.2026 | 9,15 | 9,15 | 8,65 | 8,75 | -1,13% | 7.400,00 |
| 18.03.2026 | 9,80 | 9,95 | 8,80 | 8,85 | -10,15% | 6.061,00 |
| 17.03.2026 | 12,70 | 12,90 | 9,80 | 9,85 | -23,64% | 2.855,00 |
| 16.03.2026 | 12,40 | 13,30 | 12,40 | 12,90 | 5,74% | 70,00 |
| 13.03.2026 | 11,70 | 12,40 | 11,70 | 12,20 | 3,39% | - |
| 12.03.2026 | 11,60 | 11,80 | 11,50 | 11,80 | 1,72% | - |
| 11.03.2026 | 11,90 | 12,10 | 11,50 | 11,60 | -4,13% | - |
| 10.03.2026 | 11,90 | 12,10 | 11,80 | 12,10 | 3,42% | 468,00 |
| 09.03.2026 | 11,60 | 11,80 | 11,40 | 11,70 | 0,00% | 1.880,00 |
| 06.03.2026 | 11,70 | 12,00 | 11,70 | 11,70 | 1,74% | 840,00 |
| 05.03.2026 | 12,00 | 12,10 | 11,50 | 11,50 | -4,96% | 30,00 |
| 04.03.2026 | 12,00 | 12,30 | 12,00 | 12,10 | -0,82% | 100,00 |
| 03.03.2026 | 12,00 | 12,30 | 12,00 | 12,20 | -0,81% | - |
| 02.03.2026 | 12,10 | 12,30 | 12,00 | 12,30 | 0,00% | 144,00 |
| 27.02.2026 | 12,30 | 12,50 | 12,20 | 12,30 | -0,81% | - |
| 26.02.2026 | 12,10 | 12,50 | 12,00 | 12,40 | 0,00% | 400,00 |
| 25.02.2026 | 12,50 | 12,70 | 12,20 | 12,40 | -1,59% | 400,00 |
| 24.02.2026 | 12,10 | 12,60 | 12,10 | 12,60 | 1,61% | 10.164,00 |
| 23.02.2026 | 13,00 | 13,10 | 12,40 | 12,40 | -3,88% | - |
| 20.02.2026 | 12,80 | 13,00 | 12,70 | 12,90 | 0,00% | 2.450,00 |
| 19.02.2026 | 12,80 | 13,00 | 12,80 | 12,90 | 0,00% | 320,00 |
| 18.02.2026 | 12,80 | 13,10 | 12,80 | 12,90 | 0,00% | 300,00 |
| 17.02.2026 | 13,40 | 13,40 | 12,80 | 12,90 | -3,01% | - |
| 16.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 13.02.2026 | 12,60 | 13,30 | 12,50 | 13,30 | 4,72% | - |
| 12.02.2026 | 14,00 | 14,10 | 12,60 | 12,70 | -10,56% | 600,00 |
| 11.02.2026 | 14,00 | 14,20 | 14,00 | 14,20 | 0,00% | 16,00 |
| 10.02.2026 | 13,40 | 14,40 | 13,40 | 14,20 | 4,41% | - |
| 09.02.2026 | 13,60 | 13,70 | 13,40 | 13,60 | -1,45% | - |
| 06.02.2026 | 13,30 | 13,80 | 13,30 | 13,80 | 2,22% | - |
| 05.02.2026 | 13,60 | 13,70 | 13,20 | 13,50 | 1,50% | - |
| 04.02.2026 | 13,80 | 14,00 | 13,20 | 13,30 | -3,62% | 470,00 |
| 03.02.2026 | 13,80 | 13,90 | 13,70 | 13,80 | -1,43% | 80,00 |
| 02.02.2026 | 13,60 | 14,10 | 13,60 | 14,00 | -0,71% | 20,00 |
| 30.01.2026 | 14,00 | 14,30 | 14,00 | 14,10 | -1,40% | 1.018,00 |
| 29.01.2026 | 14,30 | 14,40 | 14,00 | 14,30 | -0,69% | 300,00 |
| 28.01.2026 | 14,30 | 14,70 | 14,30 | 14,40 | 2,86% | - |
| 27.01.2026 | 14,20 | 14,20 | 13,90 | 14,00 | -1,41% | 900,00 |
| 26.01.2026 | 14,40 | 14,60 | 14,00 | 14,20 | 0,00% | - |
| 23.01.2026 | 13,50 | 14,40 | 13,50 | 14,20 | 4,41% | 1.100,00 |
| 22.01.2026 | 13,80 | 13,90 | 13,60 | 13,60 | -0,73% | 1.600,00 |
| 21.01.2026 | 13,70 | 14,00 | 13,50 | 13,70 | -0,72% | 500,00 |
| 20.01.2026 | 14,10 | 14,10 | 13,70 | 13,80 | -2,13% | - |
| 19.01.2026 | 14,10 | 14,10 | 14,00 | 14,10 | -1,40% | - |
| 16.01.2026 | 14,10 | 14,30 | 13,90 | 14,30 | 0,00% | 175,00 |
| 15.01.2026 | 14,80 | 14,90 | 13,80 | 14,30 | -4,03% | 845,00 |
| 14.01.2026 | 14,90 | 15,20 | 14,80 | 14,90 | -0,67% | 285,00 |
| 13.01.2026 | 15,30 | 15,30 | 14,80 | 15,00 | -1,32% | 40,00 |
| 12.01.2026 | 14,90 | 15,30 | 14,80 | 15,20 | 2,70% | 75,00 |
| 09.01.2026 | 15,20 | 15,30 | 14,70 | 14,80 | -0,67% | 85,00 |
| 08.01.2026 | 14,10 | 15,00 | 14,10 | 14,90 | 4,93% | 3.537,00 |
| 07.01.2026 | 14,70 | 14,80 | 14,20 | 14,20 | -5,33% | 1.020,00 |
| 06.01.2026 | 15,60 | 15,70 | 15,00 | 15,00 | -4,46% | - |
| 05.01.2026 | 15,40 | 15,90 | 15,20 | 15,70 | 3,29% | 3,00 |
| 02.01.2026 | 14,80 | 15,60 | 14,80 | 15,20 | 1,33% | 200,00 |
| 30.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 29.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 23.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 22.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | 24,00 |
| 19.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 18.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 17.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 16.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -4,58% | - |
| 15.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 12.12.2025 | 15,40 | 15,80 | 15,40 | 15,80 | 3,27% | 20,00 |
| 11.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 10.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 09.12.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 0,00% | - |
| 08.12.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 05.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | - |
| 04.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | 317,00 |
| 03.12.2025 | 15,50 | 15,80 | 15,50 | 15,60 | -1,27% | 1,00 |
| 02.12.2025 | 15,50 | 15,80 | 15,50 | 15,80 | 0,00% | - |
| 01.12.2025 | 15,70 | 15,80 | 15,70 | 15,80 | -1,25% | - |
| 28.11.2025 | 15,40 | 16,00 | 15,40 | 16,00 | 3,90% | 1.389,00 |
| 27.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 26.11.2025 | 15,70 | 15,70 | 15,40 | 15,40 | -3,14% | 5.000,00 |
| 25.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 157,00 |
| 24.11.2025 | 15,60 | 15,90 | 15,60 | 15,90 | -4,22% | - |
| 21.11.2025 | 15,30 | 16,60 | 15,30 | 16,60 | 7,10% | 100,00 |
| 20.11.2025 | 16,20 | 16,20 | 15,50 | 15,50 | -1,90% | 532,00 |
| 19.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 18.11.2025 | 15,90 | 15,90 | 15,60 | 15,60 | -3,11% | 605,00 |
| 17.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 14.11.2025 | 16,10 | 16,40 | 16,00 | 16,20 | -3,57% | 250,00 |
| 13.11.2025 | 16,50 | 16,80 | 16,50 | 16,80 | 3,07% | 15,00 |
| 12.11.2025 | 18,20 | 19,30 | 15,80 | 16,30 | -7,39% | 1.417,00 |
| 11.11.2025 | 18,00 | 18,00 | 17,60 | 17,60 | -5,88% | - |
| 10.11.2025 | 19,10 | 19,10 | 18,70 | 18,70 | -4,59% | 1,00 |
| 09.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 06.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 05.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 04.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 03.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 31.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 30.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 29.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 28.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 27.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |