15,450€
3,00%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 12,90 | 13,60 | 12,90 | 13,00 | 0,78% | 2.730,00 |
| 24.03.2025 | 12,90 | 13,10 | 12,90 | 12,90 | 0,78% | 300,00 |
| 21.03.2025 | 12,80 | 13,00 | 12,80 | 12,80 | -0,78% | - |
| 20.03.2025 | 13,30 | 13,30 | 12,90 | 12,90 | -3,01% | 450,00 |
| 19.03.2025 | 13,40 | 14,00 | 13,30 | 13,30 | -1,48% | 1.610,00 |
| 18.03.2025 | 11,80 | 13,90 | 11,70 | 13,50 | 14,41% | 1.594,00 |
| 17.03.2025 | 11,20 | 12,10 | 11,20 | 11,80 | 4,42% | 780,00 |
| 14.03.2025 | 11,50 | 11,60 | 11,30 | 11,30 | 0,00% | 440,00 |
| 13.03.2025 | 11,00 | 11,40 | 11,00 | 11,30 | 2,73% | - |
| 12.03.2025 | 10,90 | 11,10 | 10,90 | 11,00 | -5,17% | - |
| 10.03.2025 | 12,10 | 12,10 | 11,60 | 11,60 | -4,92% | 1.325,00 |
| 07.03.2025 | 12,20 | 12,20 | 12,10 | 12,20 | -0,81% | - |
| 06.03.2025 | 12,60 | 12,60 | 12,20 | 12,30 | -1,60% | - |
| 05.03.2025 | 11,90 | 12,60 | 11,90 | 12,50 | 5,04% | 89,00 |
| 04.03.2025 | 11,70 | 12,00 | 11,70 | 11,90 | 1,71% | 785,00 |
| 03.03.2025 | 11,60 | 11,90 | 11,60 | 11,70 | 0,00% | 440,00 |
| 28.02.2025 | 11,70 | 11,70 | 11,60 | 11,70 | -4,10% | 750,00 |
| 27.02.2025 | 12,40 | 12,40 | 12,20 | 12,20 | -0,81% | 1.500,00 |
| 26.02.2025 | 12,40 | 12,60 | 12,10 | 12,30 | 2,50% | - |
| 25.02.2025 | 12,30 | 12,30 | 12,00 | 12,00 | -3,23% | 400,00 |
| 24.02.2025 | 13,70 | 14,00 | 12,30 | 12,40 | -10,14% | 1.610,00 |
| 21.02.2025 | 12,30 | 13,80 | 12,30 | 13,80 | 14,05% | 2.970,00 |
| 20.02.2025 | 12,40 | 12,90 | 12,10 | 12,10 | -3,20% | 507,00 |
| 19.02.2025 | 13,00 | 13,00 | 12,50 | 12,50 | -3,85% | - |
| 18.02.2025 | 13,30 | 13,30 | 12,70 | 13,00 | 0,00% | 820,00 |
| 17.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 14.02.2025 | 12,40 | 12,90 | 12,40 | 12,90 | 5,74% | - |
| 13.02.2025 | 12,00 | 12,30 | 12,00 | 12,20 | 0,83% | 500,00 |
| 12.02.2025 | 12,10 | 12,30 | 12,10 | 12,10 | 0,83% | - |
| 11.02.2025 | 11,90 | 12,00 | 11,70 | 12,00 | 0,00% | - |
| 10.02.2025 | 12,20 | 12,30 | 12,00 | 12,00 | -0,83% | 165,00 |
| 07.02.2025 | 11,70 | 12,10 | 11,70 | 12,10 | 5,22% | 100,00 |
| 06.02.2025 | 11,20 | 11,60 | 11,20 | 11,50 | 2,68% | - |
| 05.02.2025 | 11,30 | 11,30 | 11,10 | 11,20 | -2,61% | 100,00 |
| 04.02.2025 | 11,50 | 11,80 | 11,50 | 11,50 | 0,88% | - |
| 03.02.2025 | 11,00 | 11,70 | 11,00 | 11,40 | -0,87% | - |
| 31.01.2025 | 11,60 | 11,70 | 11,50 | 11,50 | -1,71% | - |
| 30.01.2025 | 11,10 | 11,80 | 11,10 | 11,70 | 5,41% | - |
| 29.01.2025 | 11,20 | 11,40 | 11,10 | 11,10 | -0,89% | - |
| 28.01.2025 | 11,10 | 11,20 | 10,90 | 11,20 | 0,00% | - |
| 27.01.2025 | 11,10 | 11,40 | 10,90 | 11,20 | 1,82% | 250,00 |
| 24.01.2025 | 10,60 | 11,00 | 10,60 | 11,00 | 3,77% | - |
| 23.01.2025 | 10,60 | 10,60 | 10,50 | 10,60 | -0,93% | - |
| 22.01.2025 | 10,50 | 10,70 | 10,50 | 10,70 | 0,94% | 1.500,00 |
| 21.01.2025 | 10,30 | 10,70 | 10,30 | 10,60 | 2,91% | 500,00 |
| 20.01.2025 | 10,40 | 10,50 | 10,30 | 10,30 | -1,90% | 210,00 |
| 17.01.2025 | 10,10 | 10,50 | 10,10 | 10,50 | 3,96% | 750,00 |
| 16.01.2025 | 10,20 | 10,30 | 9,95 | 10,10 | 0,00% | 350,00 |
| 15.01.2025 | 10,10 | 10,10 | 9,95 | 10,10 | 1,00% | - |
| 14.01.2025 | 10,20 | 10,40 | 10,00 | 10,00 | 0,00% | 242,00 |
| 13.01.2025 | 10,40 | 10,40 | 10,00 | 10,00 | -3,85% | - |
| 10.01.2025 | 10,40 | 10,50 | 10,30 | 10,40 | -0,95% | 9,00 |
| 09.01.2025 | 10,50 | 10,60 | 10,50 | 10,50 | 0,00% | - |
| 08.01.2025 | 10,40 | 10,60 | 10,40 | 10,50 | 0,00% | 1.100,00 |
| 07.01.2025 | 10,30 | 10,50 | 10,30 | 10,50 | 0,96% | - |
| 06.01.2025 | 10,70 | 10,80 | 10,40 | 10,40 | -3,70% | - |
| 03.01.2025 | 11,00 | 11,00 | 10,80 | 10,80 | -0,92% | - |
| 02.01.2025 | 10,80 | 11,20 | 10,80 | 10,90 | -0,91% | - |
| 30.12.2024 | 11,10 | 11,10 | 11,00 | 11,00 | -1,79% | - |
| 27.12.2024 | 11,30 | 11,30 | 11,20 | 11,20 | 0,00% | - |