10,750€
4,37%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,55 | 10,90 | 10,45 | 10,75 | 4,37% | - |
| 04.11.2024 | 10,20 | 10,30 | 10,20 | 10,30 | -0,96% | - |
| 01.11.2024 | 10,20 | 10,40 | 10,20 | 10,40 | 1,96% | 85,00 |
| 31.10.2024 | 10,60 | 10,60 | 10,20 | 10,20 | -2,86% | - |
| 30.10.2024 | 10,80 | 10,80 | 10,40 | 10,50 | -0,94% | 250,00 |
| 29.10.2024 | 10,70 | 11,00 | 10,60 | 10,60 | -1,85% | 205,00 |
| 28.10.2024 | 10,70 | 11,00 | 10,60 | 10,80 | 1,89% | 850,00 |
| 25.10.2024 | 10,50 | 10,80 | 10,50 | 10,60 | 1,92% | 100,00 |
| 24.10.2024 | 10,70 | 10,70 | 10,30 | 10,40 | -1,89% | - |
| 23.10.2024 | 10,80 | 10,80 | 10,60 | 10,60 | -1,85% | - |
| 22.10.2024 | 10,80 | 10,90 | 10,60 | 10,80 | 0,00% | 9,00 |
| 21.10.2024 | 11,20 | 11,20 | 10,70 | 10,80 | 0,00% | 200,00 |
| 18.10.2024 | 11,20 | 11,20 | 10,80 | 10,80 | 1,89% | 1.238,00 |
| 17.10.2024 | 10,90 | 10,90 | 10,60 | 10,60 | -4,50% | 530,00 |
| 16.10.2024 | 11,10 | 11,30 | 11,00 | 11,10 | -0,45% | 1.060,00 |
| 15.10.2024 | 11,10 | 11,65 | 11,00 | 11,15 | -3,04% | - |
| 14.10.2024 | 11,30 | 11,70 | 11,30 | 11,50 | -1,71% | - |
| 11.10.2024 | 11,30 | 12,00 | 11,20 | 11,70 | 3,54% | - |
| 10.10.2024 | 11,30 | 11,40 | 11,20 | 11,30 | 0,89% | - |
| 09.10.2024 | 11,00 | 11,20 | 11,00 | 11,20 | -1,75% | 150,00 |
| 08.10.2024 | 11,10 | 11,40 | 11,00 | 11,40 | -5,79% | 350,00 |
| 07.10.2024 | 11,70 | 12,50 | 11,70 | 12,10 | 0,83% | 985,00 |
| 04.10.2024 | 12,50 | 12,50 | 12,00 | 12,00 | 2,56% | 1.200,00 |
| 03.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -4,88% | - |
| 02.10.2024 | 12,10 | 12,40 | 12,10 | 12,30 | 14,95% | 250,00 |
| 01.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -6,14% | - |
| 30.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 27.09.2024 | 10,90 | 11,80 | 10,90 | 11,00 | 0,92% | 380,00 |
| 26.09.2024 | 9,15 | 12,00 | 9,15 | 10,90 | 5,83% | 2.641,00 |
| 25.09.2024 | 9,15 | 10,40 | 9,15 | 10,30 | 4,57% | 1.246,00 |
| 24.09.2024 | 9,15 | 9,85 | 9,15 | 9,85 | 15,20% | 80,00 |
| 23.09.2024 | 8,55 | 8,55 | 8,55 | 8,55 | -2,84% | - |
| 20.09.2024 | 8,80 | 9,20 | 8,80 | 8,80 | 6,67% | 100,00 |
| 19.09.2024 | 8,25 | 8,25 | 8,25 | 8,25 | -2,94% | - |
| 18.09.2024 | 8,50 | 8,50 | 8,50 | 8,50 | -0,58% | - |
| 17.09.2024 | 8,50 | 8,60 | 8,25 | 8,55 | 2,40% | 315,00 |
| 16.09.2024 | 8,30 | 8,55 | 8,30 | 8,35 | -4,02% | - |
| 13.09.2024 | 8,70 | 8,70 | 8,70 | 8,70 | -2,79% | - |
| 12.09.2024 | 8,50 | 8,95 | 8,50 | 8,95 | 1,13% | 89,00 |
| 11.09.2024 | 8,60 | 8,85 | 8,60 | 8,85 | -2,21% | 100,00 |
| 10.09.2024 | 8,85 | 9,10 | 8,85 | 9,05 | -0,55% | - |
| 09.09.2024 | 8,85 | 9,10 | 8,85 | 9,10 | -0,55% | - |
| 06.09.2024 | 9,15 | 9,15 | 9,15 | 9,15 | 1,10% | - |
| 05.09.2024 | 9,05 | 9,05 | 9,05 | 9,05 | -1,63% | - |
| 04.09.2024 | 9,20 | 9,20 | 9,20 | 9,20 | 2,79% | - |
| 03.09.2024 | 8,95 | 8,95 | 8,95 | 8,95 | -1,10% | - |
| 02.09.2024 | 9,05 | 9,05 | 9,05 | 9,05 | -3,72% | - |
| 30.08.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 2,73% | - |
| 29.08.2024 | 9,15 | 9,35 | 9,15 | 9,15 | 0,55% | - |
| 28.08.2024 | 9,20 | 9,20 | 9,10 | 9,10 | -5,70% | - |
| 27.08.2024 | 9,60 | 9,65 | 9,60 | 9,65 | 1,05% | - |
| 26.08.2024 | 8,85 | 9,55 | 8,85 | 9,55 | 4,37% | - |
| 23.08.2024 | 9,15 | 9,15 | 9,15 | 9,15 | -0,54% | - |
| 22.08.2024 | 9,05 | 9,50 | 9,05 | 9,20 | 0,00% | 120,00 |
| 21.08.2024 | 9,20 | 9,20 | 9,20 | 9,20 | -1,60% | - |
| 20.08.2024 | 9,15 | 9,35 | 9,15 | 9,35 | -4,10% | 300,00 |
| 19.08.2024 | 9,15 | 9,75 | 9,15 | 9,75 | 3,72% | 50,00 |
| 16.08.2024 | 9,85 | 9,85 | 9,40 | 9,40 | -5,05% | - |
| 15.08.2024 | 10,00 | 10,10 | 9,85 | 9,90 | -1,00% | - |
| 14.08.2024 | 10,40 | 10,40 | 9,70 | 10,00 | 0,00% | 180,00 |
| 13.08.2024 | 11,90 | 11,90 | 9,85 | 10,00 | -15,97% | 40,00 |
| 12.08.2024 | 11,70 | 11,90 | 11,60 | 11,90 | 0,85% | - |
| 09.08.2024 | 12,20 | 12,20 | 11,70 | 11,80 | -4,07% | - |
| 08.08.2024 | 11,90 | 12,30 | 11,90 | 12,30 | 2,50% | - |
| 07.08.2024 | 12,20 | 12,30 | 12,00 | 12,00 | -0,83% | - |
| 06.08.2024 | 11,90 | 12,20 | 11,50 | 12,10 | 6,14% | 50,00 |
| 05.08.2024 | 10,90 | 11,50 | 10,50 | 11,40 | 0,00% | 730,00 |
| 02.08.2024 | 11,90 | 11,90 | 11,20 | 11,40 | -6,56% | 100,00 |
| 01.08.2024 | 13,00 | 13,00 | 12,20 | 12,20 | -6,15% | - |
| 31.07.2024 | 12,80 | 13,20 | 12,80 | 13,00 | 1,56% | - |
| 30.07.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 0,00% | 200,00 |
| 29.07.2024 | 12,80 | 13,10 | 12,80 | 12,80 | -0,78% | 125,00 |
| 26.07.2024 | 13,10 | 13,10 | 12,90 | 12,90 | -2,27% | - |
| 25.07.2024 | 13,30 | 13,30 | 13,10 | 13,20 | -2,22% | 200,00 |
| 24.07.2024 | 13,60 | 13,60 | 13,40 | 13,50 | -2,88% | - |
| 23.07.2024 | 13,40 | 13,90 | 13,40 | 13,90 | 2,21% | - |
| 22.07.2024 | 13,00 | 13,60 | 13,00 | 13,60 | 3,82% | - |
| 19.07.2024 | 13,10 | 13,10 | 13,00 | 13,10 | 0,00% | - |
| 18.07.2024 | 13,30 | 13,50 | 13,00 | 13,10 | -2,24% | - |
| 17.07.2024 | 13,60 | 13,60 | 13,40 | 13,40 | -2,19% | - |
| 16.07.2024 | 13,50 | 13,80 | 13,50 | 13,70 | 0,74% | - |
| 15.07.2024 | 13,70 | 13,70 | 13,60 | 13,60 | -1,45% | - |
| 12.07.2024 | 13,60 | 13,90 | 13,60 | 13,80 | 0,73% | - |
| 11.07.2024 | 13,70 | 13,90 | 13,70 | 13,70 | -0,72% | 330,00 |
| 10.07.2024 | 13,90 | 14,30 | 13,80 | 13,80 | -1,43% | 20,00 |
| 09.07.2024 | 13,20 | 14,00 | 13,20 | 14,00 | 5,26% | - |
| 08.07.2024 | 13,20 | 13,30 | 13,00 | 13,30 | 0,00% | - |
| 05.07.2024 | 13,60 | 13,60 | 13,30 | 13,30 | -2,21% | - |
| 04.07.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 1,49% | - |
| 03.07.2024 | 13,20 | 13,70 | 13,20 | 13,40 | 0,75% | - |
| 02.07.2024 | 13,10 | 13,30 | 13,10 | 13,30 | 0,76% | 19,00 |
| 01.07.2024 | 12,90 | 13,40 | 12,90 | 13,20 | 1,54% | 100,00 |
| 28.06.2024 | 12,90 | 13,10 | 12,90 | 13,00 | 0,78% | - |
| 27.06.2024 | 13,10 | 13,10 | 12,90 | 12,90 | -3,01% | 115,00 |
| 26.06.2024 | 13,20 | 13,30 | 13,10 | 13,30 | 0,76% | - |
| 25.06.2024 | 13,10 | 13,30 | 13,10 | 13,20 | 0,00% | 554,00 |
| 24.06.2024 | 12,90 | 13,40 | 12,90 | 13,20 | 0,76% | 35,00 |
| 21.06.2024 | 12,90 | 13,10 | 12,80 | 13,10 | 0,77% | - |
| 20.06.2024 | 13,50 | 13,50 | 12,90 | 13,00 | -4,41% | 830,00 |
| 19.06.2024 | 13,10 | 13,70 | 13,10 | 13,60 | 2,26% | - |