19,650€
1,29%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2025 | 19,25 | 19,50 | 19,15 | 19,35 | -0,26% | - |
| 20.10.2025 | 19,00 | 19,40 | 19,00 | 19,40 | 2,11% | - |
| 17.10.2025 | 18,90 | 19,00 | 18,50 | 19,00 | -2,06% | 30,00 |
| 16.10.2025 | 19,30 | 19,50 | 19,20 | 19,40 | -1,02% | - |
| 15.10.2025 | 19,30 | 19,80 | 19,30 | 19,60 | 2,08% | 320,00 |
| 14.10.2025 | 19,30 | 19,50 | 19,20 | 19,20 | -3,03% | 160,00 |
| 13.10.2025 | 19,20 | 20,00 | 19,20 | 19,80 | 3,13% | 80,00 |
| 10.10.2025 | 20,00 | 20,40 | 19,10 | 19,20 | -4,95% | 1.437,00 |
| 09.10.2025 | 19,70 | 20,60 | 19,70 | 20,20 | 2,02% | 210,00 |
| 08.10.2025 | 20,00 | 20,00 | 19,80 | 19,80 | 1,02% | 100,00 |
| 07.10.2025 | 19,30 | 19,80 | 19,30 | 19,60 | 0,51% | 60,00 |
| 06.10.2025 | 19,20 | 19,60 | 19,20 | 19,50 | 1,56% | - |
| 03.10.2025 | 19,40 | 19,40 | 19,20 | 19,20 | -1,54% | - |
| 02.10.2025 | 19,60 | 20,20 | 19,30 | 19,50 | -0,51% | 660,00 |
| 01.10.2025 | 19,60 | 20,20 | 19,60 | 19,60 | -0,51% | 853,00 |
| 30.09.2025 | 19,90 | 20,20 | 19,60 | 19,70 | -1,50% | 390,00 |
| 29.09.2025 | 20,00 | 20,20 | 20,00 | 20,00 | 0,00% | 70,00 |
| 26.09.2025 | 20,00 | 20,00 | 19,80 | 20,00 | 0,00% | 260,00 |
| 25.09.2025 | 20,20 | 20,20 | 19,70 | 20,00 | 0,00% | - |
| 24.09.2025 | 19,60 | 20,20 | 19,40 | 20,00 | 2,04% | 1.110,00 |
| 23.09.2025 | 20,60 | 20,60 | 19,50 | 19,60 | -4,85% | 250,00 |
| 22.09.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -2,83% | - |
| 19.09.2025 | 21,00 | 21,40 | 21,00 | 21,20 | -0,93% | 165,00 |
| 18.09.2025 | 21,80 | 22,00 | 21,40 | 21,40 | -3,60% | 995,00 |
| 17.09.2025 | 22,00 | 22,40 | 21,80 | 22,20 | 3,74% | 620,00 |
| 16.09.2025 | 21,20 | 21,40 | 21,00 | 21,40 | 0,00% | 165,00 |
| 15.09.2025 | 21,20 | 21,60 | 21,20 | 21,40 | 0,94% | - |
| 12.09.2025 | 21,80 | 21,80 | 21,20 | 21,20 | -2,75% | - |
| 11.09.2025 | 21,60 | 22,00 | 21,40 | 21,80 | 0,93% | 315,00 |
| 10.09.2025 | 21,80 | 21,80 | 21,40 | 21,60 | 0,93% | - |
| 09.09.2025 | 20,40 | 21,40 | 20,40 | 21,40 | 2,88% | - |
| 08.09.2025 | 20,80 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 05.09.2025 | 20,80 | 21,20 | 20,80 | 20,80 | -0,95% | - |
| 04.09.2025 | 20,80 | 21,20 | 20,80 | 21,00 | -1,87% | 1.000,00 |
| 03.09.2025 | 20,80 | 21,40 | 20,60 | 21,40 | 1,90% | 300,00 |
| 02.09.2025 | 21,00 | 21,20 | 20,80 | 21,00 | 0,96% | 40,00 |
| 01.09.2025 | 21,00 | 21,00 | 20,60 | 20,80 | 0,00% | 25,00 |
| 29.08.2025 | 21,20 | 21,40 | 20,80 | 20,80 | -1,89% | 240,00 |
| 28.08.2025 | 22,00 | 22,20 | 21,20 | 21,20 | -3,64% | 1.659,00 |
| 27.08.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -0,90% | - |
| 26.08.2025 | 22,20 | 22,40 | 22,20 | 22,20 | 0,00% | 189,00 |
| 25.08.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 2,78% | - |
| 22.08.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,47% | - |
| 21.08.2025 | 21,20 | 21,70 | 21,00 | 21,50 | 0,47% | - |
| 20.08.2025 | 21,60 | 21,60 | 21,00 | 21,40 | -0,93% | 190,00 |
| 19.08.2025 | 21,80 | 21,80 | 21,40 | 21,60 | -0,92% | 10,00 |
| 18.08.2025 | 22,00 | 22,20 | 21,80 | 21,80 | 0,00% | 1.893,00 |
| 15.08.2025 | 21,60 | 22,00 | 21,40 | 21,80 | 0,00% | 50,00 |
| 14.08.2025 | 21,80 | 22,20 | 21,20 | 21,80 | 0,00% | 3.220,00 |
| 13.08.2025 | 21,80 | 22,40 | 21,80 | 21,80 | 0,93% | 310,00 |
| 12.08.2025 | 18,80 | 22,20 | 18,80 | 21,60 | 10,77% | 4.304,00 |
| 11.08.2025 | 19,00 | 19,60 | 18,90 | 19,50 | 3,17% | - |
| 08.08.2025 | 18,40 | 18,90 | 18,40 | 18,90 | 0,53% | - |
| 07.08.2025 | 18,40 | 19,00 | 18,40 | 18,80 | 1,08% | 1.440,00 |
| 06.08.2025 | 18,50 | 18,60 | 18,40 | 18,60 | 0,54% | - |
| 05.08.2025 | 18,40 | 18,80 | 18,40 | 18,50 | 0,54% | - |
| 04.08.2025 | 17,80 | 18,50 | 17,80 | 18,40 | 4,55% | 333,00 |
| 01.08.2025 | 18,10 | 18,10 | 17,30 | 17,60 | -3,30% | 650,00 |
| 31.07.2025 | 18,20 | 18,60 | 18,20 | 18,20 | -0,55% | 100,00 |
| 30.07.2025 | 18,40 | 18,80 | 18,30 | 18,30 | -2,66% | - |
| 29.07.2025 | 18,40 | 19,10 | 18,40 | 18,80 | 1,62% | 510,00 |
| 28.07.2025 | 18,40 | 18,60 | 18,40 | 18,50 | 2,21% | 296,00 |
| 25.07.2025 | 17,90 | 18,10 | 17,90 | 18,10 | 0,00% | - |
| 24.07.2025 | 18,30 | 18,30 | 18,00 | 18,10 | -0,55% | - |
| 23.07.2025 | 18,20 | 18,40 | 18,20 | 18,20 | 1,11% | - |
| 22.07.2025 | 18,00 | 18,10 | 17,90 | 18,00 | -0,55% | 20,00 |
| 21.07.2025 | 18,40 | 18,40 | 18,10 | 18,10 | -1,09% | 733,00 |
| 18.07.2025 | 19,10 | 19,10 | 18,30 | 18,30 | -4,69% | 500,00 |
| 17.07.2025 | 18,70 | 19,30 | 18,40 | 19,20 | 4,92% | 889,00 |
| 16.07.2025 | 18,40 | 18,50 | 18,20 | 18,30 | -0,54% | 1.136,00 |
| 15.07.2025 | 17,80 | 18,40 | 17,80 | 18,40 | 3,95% | 50,00 |
| 14.07.2025 | 16,90 | 17,80 | 16,90 | 17,70 | 4,73% | 853,00 |
| 11.07.2025 | 17,30 | 17,30 | 16,70 | 16,90 | -0,59% | - |
| 10.07.2025 | 17,20 | 17,50 | 17,00 | 17,00 | -1,16% | 380,00 |
| 09.07.2025 | 17,00 | 17,50 | 17,00 | 17,20 | 0,00% | 150,00 |
| 08.07.2025 | 17,00 | 17,80 | 17,00 | 17,20 | 1,18% | 550,00 |
| 07.07.2025 | 16,70 | 17,20 | 16,70 | 17,00 | 4,94% | 428,00 |
| 04.07.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 0,00% | - |
| 03.07.2025 | 16,00 | 16,50 | 16,00 | 16,20 | 0,00% | 2.580,00 |
| 02.07.2025 | 16,20 | 16,20 | 16,10 | 16,20 | 0,00% | - |
| 01.07.2025 | 16,40 | 16,40 | 16,00 | 16,20 | -1,82% | - |
| 30.06.2025 | 16,10 | 16,60 | 16,10 | 16,50 | 1,85% | 960,00 |
| 27.06.2025 | 15,80 | 16,30 | 15,80 | 16,20 | 1,89% | - |
| 26.06.2025 | 15,80 | 16,10 | 15,80 | 15,90 | -0,62% | - |
| 25.06.2025 | 16,00 | 16,20 | 16,00 | 16,00 | -0,62% | - |
| 24.06.2025 | 15,90 | 16,20 | 15,70 | 16,10 | 1,90% | 900,00 |
| 23.06.2025 | 16,00 | 16,00 | 15,60 | 15,80 | -1,25% | - |
| 20.06.2025 | 15,90 | 16,10 | 15,90 | 16,00 | 1,27% | 1.340,00 |
| 19.06.2025 | 15,90 | 15,90 | 15,80 | 15,80 | -2,47% | - |
| 18.06.2025 | 15,60 | 16,20 | 15,60 | 16,20 | 2,53% | - |
| 17.06.2025 | 16,00 | 16,00 | 15,80 | 15,80 | -3,07% | - |
| 16.06.2025 | 16,00 | 16,30 | 16,00 | 16,30 | 2,52% | 1.420,00 |
| 13.06.2025 | 15,90 | 16,20 | 15,90 | 15,90 | -1,85% | 270,00 |
| 12.06.2025 | 16,40 | 16,60 | 16,00 | 16,20 | 0,62% | 560,00 |
| 11.06.2025 | 15,80 | 16,20 | 15,80 | 16,10 | 0,63% | 720,00 |
| 10.06.2025 | 16,30 | 16,80 | 15,90 | 16,00 | -1,84% | 890,00 |
| 09.06.2025 | 15,70 | 16,30 | 15,70 | 16,30 | 3,16% | 1.720,00 |
| 06.06.2025 | 15,00 | 15,80 | 15,00 | 15,80 | 2,60% | - |
| 05.06.2025 | 15,30 | 15,50 | 15,30 | 15,40 | 0,00% | - |
| 04.06.2025 | 15,50 | 15,50 | 15,40 | 15,40 | 1,32% | - |