19,550€
1,82%
Echtzeit-Aktienkurs Tencent Music Entertainment Group
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2025 | 19,50 | 19,60 | 19,20 | 19,60 | 2,08% | 762,00 |
| 17.10.2025 | 19,00 | 19,20 | 18,50 | 19,20 | -1,03% | 1.795,00 |
| 16.10.2025 | 19,50 | 19,60 | 19,30 | 19,40 | -1,02% | 300,00 |
| 15.10.2025 | 19,50 | 20,00 | 19,40 | 19,60 | 1,03% | 1.237,00 |
| 14.10.2025 | 19,20 | 19,50 | 19,20 | 19,40 | -3,00% | 858,00 |
| 13.10.2025 | 19,20 | 20,20 | 19,20 | 20,00 | 2,56% | 19.327,00 |
| 10.10.2025 | 20,20 | 20,40 | 19,10 | 19,50 | -3,47% | 5.793,00 |
| 09.10.2025 | 20,40 | 21,00 | 19,70 | 20,20 | 0,00% | 3.408,00 |
| 08.10.2025 | 19,90 | 20,20 | 19,80 | 20,20 | 3,06% | 4.222,00 |
| 07.10.2025 | 19,90 | 19,90 | 19,60 | 19,60 | 1,03% | 1.358,00 |
| 06.10.2025 | 19,20 | 19,90 | 19,10 | 19,40 | 0,00% | 2.528,00 |
| 03.10.2025 | 19,30 | 19,70 | 19,20 | 19,40 | -1,52% | 1.643,00 |
| 02.10.2025 | 19,90 | 20,20 | 19,20 | 19,70 | -0,51% | 7.185,00 |
| 01.10.2025 | 19,90 | 20,20 | 19,60 | 19,80 | -1,00% | 15.243,00 |
| 30.09.2025 | 20,40 | 20,40 | 19,60 | 20,00 | -0,99% | 8.016,00 |
| 29.09.2025 | 20,20 | 20,40 | 20,00 | 20,20 | 1,00% | 3.867,00 |
| 26.09.2025 | 20,00 | 20,20 | 19,60 | 20,00 | 1,01% | 7.551,00 |
| 25.09.2025 | 20,40 | 20,40 | 19,80 | 19,80 | -2,94% | 3.669,00 |
| 24.09.2025 | 19,70 | 20,40 | 19,60 | 20,40 | 4,62% | 7.887,00 |
| 23.09.2025 | 20,60 | 20,80 | 19,50 | 19,50 | -5,34% | 11.635,00 |
| 22.09.2025 | 21,40 | 21,40 | 20,60 | 20,60 | -4,63% | 1.130,00 |
| 19.09.2025 | 21,20 | 21,60 | 21,00 | 21,60 | 0,93% | 4.778,00 |
| 18.09.2025 | 22,40 | 22,40 | 21,40 | 21,40 | -3,60% | 3.793,00 |
| 17.09.2025 | 21,80 | 22,40 | 21,80 | 22,20 | 3,74% | 4.288,00 |
| 16.09.2025 | 21,60 | 21,80 | 21,00 | 21,40 | -0,93% | 2.078,00 |
| 15.09.2025 | 21,60 | 21,80 | 21,40 | 21,60 | 0,93% | 1.997,00 |
| 12.09.2025 | 21,80 | 22,00 | 21,20 | 21,40 | 2,88% | 1.547,00 |
| 09.09.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 0,48% | - |
| 08.09.2025 | 21,10 | 21,60 | 20,70 | 20,70 | -1,43% | 2.554,00 |
| 05.09.2025 | 21,20 | 21,40 | 20,80 | 21,00 | 0,00% | 1.306,00 |
| 04.09.2025 | 21,00 | 21,00 | 20,80 | 21,00 | -0,94% | 1.346,00 |
| 03.09.2025 | 20,80 | 21,20 | 20,60 | 21,20 | 0,00% | 1.380,00 |
| 02.09.2025 | 21,00 | 21,40 | 21,00 | 21,20 | 0,00% | 2.158,00 |
| 01.09.2025 | 21,00 | 21,20 | 20,80 | 21,20 | 0,95% | 1.535,00 |
| 29.08.2025 | 21,40 | 22,00 | 20,80 | 21,00 | -1,87% | 2.960,00 |
| 28.08.2025 | 22,20 | 22,20 | 21,40 | 21,40 | -2,73% | 8.502,00 |
| 27.08.2025 | 22,60 | 22,60 | 22,00 | 22,00 | -0,90% | 410,00 |
| 26.08.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | 2.631,00 |
| 25.08.2025 | 21,60 | 22,40 | 21,40 | 22,40 | 3,70% | 3.332,00 |
| 22.08.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | 159,00 |
| 21.08.2025 | 21,20 | 21,60 | 21,20 | 21,40 | 0,94% | 291,00 |
| 20.08.2025 | 21,80 | 21,80 | 21,00 | 21,20 | -1,85% | 3.102,00 |
| 19.08.2025 | 21,60 | 21,80 | 21,60 | 21,60 | -1,82% | 4.660,00 |
| 18.08.2025 | 21,80 | 22,40 | 21,80 | 22,00 | 0,00% | 9.876,00 |
| 15.08.2025 | 22,00 | 22,20 | 21,40 | 22,00 | 0,00% | 1.921,00 |
| 14.08.2025 | 21,80 | 22,20 | 21,60 | 22,00 | 0,00% | 3.077,00 |
| 13.08.2025 | 21,80 | 22,60 | 21,80 | 22,00 | 0,92% | 2.914,00 |
| 12.08.2025 | 19,10 | 22,00 | 19,10 | 21,80 | 10,66% | 17.322,00 |
| 11.08.2025 | 18,90 | 19,70 | 18,80 | 19,70 | 4,23% | 6.577,00 |
| 08.08.2025 | 18,40 | 18,90 | 18,40 | 18,90 | 0,53% | 8.085,00 |
| 07.08.2025 | 18,70 | 19,10 | 18,40 | 18,80 | 0,53% | 31.027,00 |
| 06.08.2025 | 18,40 | 18,70 | 18,20 | 18,70 | 1,08% | 9.004,00 |
| 05.08.2025 | 18,80 | 18,90 | 18,50 | 18,50 | -1,07% | 5.285,00 |
| 04.08.2025 | 17,80 | 18,70 | 17,80 | 18,70 | 5,65% | 1.018,00 |
| 01.08.2025 | 18,40 | 18,40 | 17,50 | 17,70 | -4,32% | 5.909,00 |
| 31.07.2025 | 18,20 | 18,60 | 18,20 | 18,50 | 0,54% | 3.553,00 |
| 30.07.2025 | 18,90 | 19,00 | 18,40 | 18,40 | -2,13% | 797,00 |
| 29.07.2025 | 18,80 | 19,20 | 18,80 | 18,80 | 0,00% | 2.275,00 |
| 28.07.2025 | 18,50 | 18,80 | 18,50 | 18,80 | 4,44% | 971,00 |
| 25.07.2025 | 18,00 | 18,30 | 18,00 | 18,00 | -0,55% | 1.413,00 |
| 24.07.2025 | 18,50 | 18,50 | 18,10 | 18,10 | -0,55% | 454,00 |
| 23.07.2025 | 18,50 | 18,60 | 18,20 | 18,20 | 0,55% | 983,00 |
| 22.07.2025 | 18,00 | 18,30 | 17,90 | 18,10 | 0,00% | 5.329,00 |
| 21.07.2025 | 18,70 | 18,70 | 17,90 | 18,10 | -2,16% | 4.563,00 |
| 18.07.2025 | 19,50 | 19,50 | 18,50 | 18,50 | -4,64% | 3.286,00 |
| 17.07.2025 | 18,50 | 19,50 | 18,30 | 19,40 | 4,86% | 7.817,00 |
| 16.07.2025 | 18,70 | 18,70 | 18,30 | 18,50 | -0,54% | 4.478,00 |
| 15.07.2025 | 18,10 | 18,60 | 17,80 | 18,60 | 3,91% | 20.648,00 |
| 14.07.2025 | 16,80 | 17,90 | 16,80 | 17,90 | 6,55% | 2.745,00 |
| 11.07.2025 | 17,10 | 17,10 | 16,70 | 16,80 | -1,75% | 7.311,00 |
| 10.07.2025 | 17,40 | 17,40 | 17,10 | 17,10 | -1,16% | 22.089,00 |
| 09.07.2025 | 17,40 | 17,60 | 17,30 | 17,30 | -0,57% | 937,00 |
| 08.07.2025 | 17,40 | 17,80 | 17,10 | 17,40 | 1,16% | 7.403,00 |
| 07.07.2025 | 17,00 | 17,30 | 16,70 | 17,20 | 4,88% | 2.185,00 |
| 04.07.2025 | 16,40 | 16,45 | 16,35 | 16,40 | -1,20% | - |
| 03.07.2025 | 16,30 | 16,60 | 15,60 | 16,60 | 2,47% | 7.695,00 |
| 02.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 555,00 |
| 01.07.2025 | 16,70 | 16,70 | 16,30 | 16,30 | -1,21% | 341,00 |
| 30.06.2025 | 16,40 | 16,70 | 16,40 | 16,50 | 1,85% | 2.565,00 |
| 27.06.2025 | 15,80 | 16,30 | 15,70 | 16,20 | 0,62% | 2.478,00 |
| 26.06.2025 | 15,90 | 16,10 | 15,80 | 16,10 | 0,63% | 2.473,00 |
| 25.06.2025 | 16,30 | 16,40 | 15,90 | 16,00 | -0,62% | 2.398,00 |
| 24.06.2025 | 16,00 | 16,30 | 15,80 | 16,10 | 3,21% | 3.267,00 |
| 23.06.2025 | 15,90 | 16,50 | 15,60 | 15,60 | -3,11% | 694,00 |
| 20.06.2025 | 16,10 | 16,10 | 15,90 | 16,10 | 0,00% | 2.944,00 |
| 19.06.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,63% | 40,00 |
| 18.06.2025 | 15,70 | 16,20 | 15,60 | 16,00 | 0,63% | 2.258,00 |
| 17.06.2025 | 16,10 | 16,40 | 15,80 | 15,90 | -3,05% | 1.222,00 |
| 16.06.2025 | 16,00 | 16,40 | 16,00 | 16,40 | 1,86% | 1.478,00 |
| 13.06.2025 | 15,90 | 16,20 | 15,90 | 16,10 | -1,23% | 7.893,00 |
| 12.06.2025 | 16,50 | 17,00 | 16,00 | 16,30 | 0,62% | 6.963,00 |
| 11.06.2025 | 16,10 | 16,30 | 15,90 | 16,20 | 0,62% | 2.501,00 |
| 10.06.2025 | 16,00 | 17,90 | 16,00 | 16,10 | -2,42% | 6.365,00 |
| 09.06.2025 | 15,60 | 16,50 | 15,60 | 16,50 | 5,10% | 3.582,00 |
| 06.06.2025 | 15,00 | 15,70 | 15,00 | 15,70 | 0,64% | 587,00 |
| 05.06.2025 | 15,60 | 15,60 | 15,40 | 15,60 | 1,30% | 931,00 |
| 04.06.2025 | 15,10 | 15,70 | 15,10 | 15,40 | 1,32% | 2.374,00 |
| 03.06.2025 | 15,50 | 15,50 | 15,10 | 15,20 | 0,00% | 4.148,00 |
| 02.06.2025 | 14,70 | 15,40 | 14,70 | 15,20 | 4,11% | 7.336,00 |
| 30.05.2025 | 15,20 | 15,30 | 14,60 | 14,60 | -3,95% | 715,00 |