21,900€
0,46%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2025 | 15,20 | 15,20 | 15,10 | 15,20 | 0,66% | - |
| 02.06.2025 | 14,60 | 15,30 | 14,60 | 15,10 | 2,72% | 900,00 |
| 30.05.2025 | 15,50 | 15,50 | 14,60 | 14,70 | -3,92% | 135,00 |
| 29.05.2025 | 15,70 | 15,70 | 15,20 | 15,30 | -2,55% | - |
| 28.05.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 0,00% | - |
| 27.05.2025 | 15,50 | 15,70 | 15,40 | 15,70 | 3,97% | 596,00 |
| 26.05.2025 | 15,10 | 15,30 | 15,00 | 15,10 | -0,66% | 600,00 |
| 23.05.2025 | 15,00 | 15,20 | 14,90 | 15,20 | 1,33% | - |
| 22.05.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | 1.000,00 |
| 21.05.2025 | 14,90 | 15,20 | 14,90 | 15,00 | 0,00% | 189,00 |
| 20.05.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 1,35% | 10,00 |
| 19.05.2025 | 14,70 | 14,80 | 14,60 | 14,80 | -0,67% | 265,00 |
| 16.05.2025 | 14,50 | 15,10 | 14,50 | 14,90 | 2,05% | 100,00 |
| 15.05.2025 | 14,80 | 14,80 | 14,40 | 14,60 | -3,31% | 600,00 |
| 14.05.2025 | 13,80 | 15,10 | 13,70 | 15,10 | 15,27% | 2.450,00 |
| 13.05.2025 | 12,70 | 13,10 | 12,20 | 13,10 | 1,55% | 1.355,00 |
| 12.05.2025 | 12,60 | 12,90 | 12,60 | 12,90 | 4,03% | - |
| 09.05.2025 | 12,70 | 12,80 | 12,40 | 12,40 | -1,59% | - |
| 08.05.2025 | 12,70 | 12,70 | 12,40 | 12,60 | 0,80% | 2.872,00 |
| 07.05.2025 | 12,50 | 12,80 | 12,50 | 12,50 | -0,79% | 600,00 |
| 06.05.2025 | 12,50 | 12,80 | 12,50 | 12,60 | 0,00% | - |
| 05.05.2025 | 12,50 | 12,60 | 12,40 | 12,60 | 0,00% | - |
| 02.05.2025 | 11,90 | 12,60 | 11,90 | 12,60 | 7,69% | 3.680,00 |
| 30.04.2025 | 11,80 | 11,80 | 11,60 | 11,70 | -1,68% | - |
| 29.04.2025 | 11,50 | 11,90 | 11,50 | 11,90 | 0,85% | - |
| 28.04.2025 | 11,60 | 11,90 | 11,60 | 11,80 | 0,85% | - |
| 25.04.2025 | 11,60 | 11,80 | 11,50 | 11,70 | 0,00% | 400,00 |
| 24.04.2025 | 11,40 | 11,70 | 11,40 | 11,70 | 1,74% | 1.200,00 |
| 23.04.2025 | 11,20 | 11,60 | 11,20 | 11,50 | 5,50% | - |
| 22.04.2025 | 10,60 | 10,90 | 10,50 | 10,90 | 0,93% | - |
| 17.04.2025 | 11,10 | 11,10 | 10,80 | 10,80 | 0,00% | - |
| 16.04.2025 | 10,90 | 10,90 | 10,80 | 10,80 | -4,42% | 750,00 |
| 15.04.2025 | 11,10 | 11,30 | 11,10 | 11,30 | 1,80% | - |
| 14.04.2025 | 10,80 | 11,30 | 10,80 | 11,10 | 11,00% | 450,00 |
| 11.04.2025 | 11,10 | 11,10 | 10,00 | 10,00 | -10,71% | - |
| 10.04.2025 | 11,70 | 11,70 | 11,20 | 11,20 | -2,61% | 850,00 |
| 09.04.2025 | 10,80 | 11,50 | 10,80 | 11,50 | 6,48% | - |
| 08.04.2025 | 11,70 | 12,10 | 10,80 | 10,80 | -6,90% | 3.440,00 |
| 07.04.2025 | 10,70 | 11,80 | 10,70 | 11,60 | -0,85% | - |
| 04.04.2025 | 12,80 | 12,80 | 11,70 | 11,70 | -9,30% | 500,00 |
| 03.04.2025 | 12,40 | 12,90 | 12,40 | 12,90 | -3,01% | 500,00 |
| 02.04.2025 | 13,30 | 13,30 | 13,20 | 13,30 | -0,75% | 1.670,00 |
| 01.04.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 0,75% | - |
| 31.03.2025 | 12,90 | 13,30 | 12,90 | 13,30 | 1,53% | - |
| 28.03.2025 | 13,30 | 13,70 | 13,10 | 13,10 | -2,96% | 2.350,00 |
| 27.03.2025 | 13,40 | 13,80 | 13,40 | 13,50 | 2,27% | 2.100,00 |
| 26.03.2025 | 13,10 | 13,40 | 13,10 | 13,20 | 1,54% | - |