21,900€
-0,45%
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 | 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 |
| 29.05.2025 | 15,90 | 16,30 | 15,20 | 15,20 | -3,18% | 2.055,00 |
| 28.05.2025 | 15,90 | 15,90 | 15,60 | 15,70 | -1,88% | 3.188,00 |
| 27.05.2025 | 15,30 | 16,00 | 15,30 | 16,00 | 5,96% | 6.191,00 |
| 26.05.2025 | 15,10 | 15,30 | 15,00 | 15,10 | -0,66% | 2.570,00 |
| 23.05.2025 | 14,90 | 15,30 | 14,70 | 15,20 | 0,66% | 14.014,00 |
| 22.05.2025 | 15,00 | 15,10 | 14,90 | 15,10 | 0,67% | 4.644,00 |
| 21.05.2025 | 15,20 | 15,20 | 14,80 | 15,00 | -1,32% | 3.174,00 |
| 20.05.2025 | 14,90 | 15,20 | 14,90 | 15,20 | 2,70% | 6.539,00 |
| 19.05.2025 | 14,70 | 14,90 | 14,50 | 14,80 | -1,33% | 1.421,00 |
| 16.05.2025 | 14,80 | 15,10 | 14,50 | 15,00 | 3,45% | 5.384,00 |
| 15.05.2025 | 15,10 | 15,10 | 14,40 | 14,50 | -3,33% | 3.593,00 |
| 14.05.2025 | 14,00 | 15,30 | 13,80 | 15,00 | 15,38% | 28.443,00 |
| 13.05.2025 | 12,60 | 13,30 | 12,30 | 13,00 | 0,00% | 4.908,00 |
| 12.05.2025 | 12,80 | 13,10 | 12,80 | 13,00 | 4,00% | 2.543,00 |
| 09.05.2025 | 12,70 | 12,70 | 12,50 | 12,50 | -0,79% | 870,00 |
| 08.05.2025 | 13,00 | 13,00 | 12,50 | 12,60 | 0,00% | 2.581,00 |
| 07.05.2025 | 12,80 | 13,10 | 12,60 | 12,60 | -1,56% | 3.656,00 |
| 06.05.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 3,23% | 740,00 |
| 05.05.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -1,59% | 1.418,00 |
| 02.05.2025 | 11,80 | 12,60 | 11,80 | 12,60 | 7,69% | 5.184,00 |
| 30.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | 1.046,00 |
| 29.04.2025 | 11,90 | 11,90 | 11,50 | 11,80 | 1,72% | 3.380,00 |
| 28.04.2025 | 11,70 | 11,90 | 11,60 | 11,60 | -1,69% | 52,00 |
| 25.04.2025 | 11,70 | 11,90 | 11,70 | 11,80 | 1,72% | 1.738,00 |
| 24.04.2025 | 11,60 | 11,60 | 11,40 | 11,60 | 0,00% | 1.824,00 |
| 23.04.2025 | 11,30 | 11,70 | 11,20 | 11,60 | 9,43% | 3.266,00 |
| 22.04.2025 | 10,80 | 10,80 | 10,50 | 10,60 | -5,36% | 1.114,00 |
| 17.04.2025 | 11,30 | 11,30 | 11,20 | 11,20 | 2,75% | 500,00 |
| 16.04.2025 | 11,00 | 11,20 | 10,60 | 10,90 | -3,54% | 5.677,00 |
| 15.04.2025 | 11,20 | 11,40 | 11,20 | 11,30 | -0,88% | 1.691,00 |
| 14.04.2025 | 10,90 | 11,50 | 10,90 | 11,40 | 7,55% | 2.692,00 |
| 11.04.2025 | 11,10 | 11,30 | 10,30 | 10,60 | -7,83% | 5.004,00 |
| 10.04.2025 | 11,10 | 11,50 | 11,10 | 11,50 | 0,88% | 3.007,00 |
| 09.04.2025 | 10,70 | 11,60 | 10,70 | 11,40 | 6,54% | 4.032,00 |
| 08.04.2025 | 11,60 | 12,20 | 10,70 | 10,70 | -7,76% | 23.467,00 |
| 07.04.2025 | 10,50 | 11,80 | 9,95 | 11,60 | -0,85% | 13.911,00 |
| 04.04.2025 | 13,00 | 13,00 | 11,60 | 11,70 | -8,59% | 11.687,00 |
| 03.04.2025 | 12,40 | 13,00 | 12,30 | 12,80 | -3,76% | 10.164,00 |
| 02.04.2025 | 13,30 | 13,60 | 13,20 | 13,30 | -0,75% | 553,00 |
| 01.04.2025 | 13,30 | 13,50 | 13,00 | 13,40 | 0,75% | 4.355,00 |
| 31.03.2025 | 13,40 | 13,40 | 12,70 | 13,30 | 0,00% | 3.235,00 |
| 28.03.2025 | 13,10 | 13,30 | 13,10 | 13,30 | -2,92% | 570,00 |
| 27.03.2025 | 13,70 | 14,00 | 13,60 | 13,70 | 2,24% | 4.468,00 |
| 26.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 1.061,00 |