11,800€
1,72%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 11,70 | 12,05 | 11,50 | 11,75 | 1,29% | 1.591,00 |
| 28.02.2025 | 11,60 | 11,90 | 11,40 | 11,60 | -5,69% | 16.205,00 |
| 27.02.2025 | 12,20 | 12,40 | 11,80 | 12,30 | 0,00% | 8.399,00 |
| 26.02.2025 | 12,60 | 12,60 | 12,30 | 12,30 | 2,50% | 2.068,00 |
| 25.02.2025 | 12,50 | 12,70 | 11,90 | 12,00 | -3,23% | 8.305,00 |
| 24.02.2025 | 14,00 | 14,20 | 12,30 | 12,40 | -11,43% | 14.862,00 |
| 21.02.2025 | 12,50 | 14,00 | 12,40 | 14,00 | 13,82% | 28.588,00 |
| 20.02.2025 | 12,40 | 12,90 | 12,00 | 12,30 | -1,60% | 12.846,00 |
| 19.02.2025 | 13,10 | 13,20 | 12,50 | 12,50 | -3,10% | 5.973,00 |
| 18.02.2025 | 13,30 | 13,50 | 12,90 | 12,90 | -2,27% | 5.984,00 |
| 17.02.2025 | 13,20 | 13,20 | 13,00 | 13,20 | 2,33% | 621,00 |
| 14.02.2025 | 12,50 | 13,00 | 12,50 | 12,90 | 5,74% | 6.963,00 |
| 13.02.2025 | 12,30 | 12,30 | 12,20 | 12,20 | -1,61% | 2.561,00 |
| 12.02.2025 | 12,20 | 12,40 | 12,00 | 12,40 | 3,33% | 900,00 |
| 11.02.2025 | 11,90 | 12,10 | 11,60 | 12,00 | 0,00% | 1.429,00 |
| 10.02.2025 | 12,20 | 12,60 | 12,00 | 12,00 | 0,00% | 9.845,00 |
| 07.02.2025 | 11,90 | 12,00 | 11,70 | 12,00 | 4,35% | 1.002,00 |
| 06.02.2025 | 11,30 | 11,70 | 11,30 | 11,50 | 1,77% | 701,00 |
| 05.02.2025 | 11,30 | 11,50 | 11,20 | 11,30 | -3,42% | 2.671,00 |
| 04.02.2025 | 11,50 | 11,80 | 11,50 | 11,70 | 1,74% | 7.155,00 |
| 03.02.2025 | 11,70 | 11,70 | 11,00 | 11,50 | 0,00% | 2.888,00 |
| 31.01.2025 | 11,60 | 11,60 | 11,50 | 11,50 | -1,71% | 678,00 |
| 30.01.2025 | 11,30 | 11,80 | 11,10 | 11,70 | 4,46% | 2.860,00 |
| 29.01.2025 | 11,30 | 11,60 | 11,10 | 11,20 | -0,44% | 4.849,00 |
| 28.01.2025 | 11,20 | 11,40 | 10,95 | 11,25 | 0,45% | - |
| 27.01.2025 | 11,10 | 11,50 | 10,80 | 11,20 | 1,82% | 4.465,00 |
| 24.01.2025 | 10,70 | 11,00 | 10,70 | 11,00 | 3,77% | 2.548,00 |
| 23.01.2025 | 10,60 | 10,70 | 10,30 | 10,60 | -1,85% | 11.725,00 |
| 22.01.2025 | 10,50 | 10,80 | 10,50 | 10,80 | 0,93% | 597,00 |
| 21.01.2025 | 10,30 | 10,80 | 10,30 | 10,70 | 0,94% | 2.444,00 |
| 20.01.2025 | 10,60 | 10,60 | 10,40 | 10,60 | 1,92% | 838,00 |
| 17.01.2025 | 10,20 | 10,80 | 10,20 | 10,40 | 1,96% | 2.480,00 |
| 16.01.2025 | 10,30 | 10,30 | 10,00 | 10,20 | 0,00% | 11.893,00 |
| 15.01.2025 | 10,10 | 10,30 | 10,00 | 10,20 | 0,99% | 12.333,00 |
| 14.01.2025 | 10,40 | 10,40 | 10,10 | 10,10 | -0,98% | 1.403,00 |
| 13.01.2025 | 10,60 | 10,60 | 10,20 | 10,20 | -2,86% | 13.718,00 |
| 10.01.2025 | 10,70 | 10,70 | 10,30 | 10,50 | 0,00% | 1.990,00 |
| 09.01.2025 | 10,70 | 10,90 | 10,50 | 10,50 | 0,00% | 4.076,00 |
| 08.01.2025 | 10,50 | 10,60 | 10,50 | 10,50 | 0,00% | 1.144,00 |
| 07.01.2025 | 10,50 | 10,50 | 10,30 | 10,50 | 0,96% | 1.799,00 |
| 06.01.2025 | 10,80 | 11,10 | 10,40 | 10,40 | -3,70% | 6.332,00 |
| 03.01.2025 | 11,00 | 11,00 | 10,80 | 10,80 | -4,42% | 570,00 |
| 02.01.2025 | 11,00 | 11,30 | 10,60 | 11,30 | 2,73% | 4.082,00 |
| 30.12.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | 662,00 |
| 27.12.2024 | 11,20 | 11,60 | 11,20 | 11,40 | 1,79% | 3.698,00 |
| 23.12.2024 | 11,70 | 11,80 | 11,20 | 11,20 | -1,75% | 1.009,00 |
| 20.12.2024 | 11,30 | 11,50 | 11,10 | 11,40 | 0,88% | 8.537,00 |
| 19.12.2024 | 11,40 | 11,50 | 11,20 | 11,30 | 0,00% | 2.434,00 |
| 18.12.2024 | 11,50 | 11,50 | 11,20 | 11,30 | 0,89% | 3.012,00 |
| 17.12.2024 | 10,80 | 11,20 | 10,70 | 11,20 | 3,70% | 2.889,00 |
| 16.12.2024 | 11,20 | 11,40 | 10,80 | 10,80 | -4,42% | 6.813,00 |
| 13.12.2024 | 11,30 | 11,40 | 11,10 | 11,30 | -1,74% | 2.540,00 |
| 12.12.2024 | 11,60 | 11,70 | 11,50 | 11,50 | 1,77% | 6.224,00 |
| 11.12.2024 | 11,80 | 11,90 | 11,20 | 11,30 | -5,04% | 5.407,00 |
| 10.12.2024 | 12,20 | 12,20 | 11,80 | 11,90 | -4,03% | 6.098,00 |
| 09.12.2024 | 12,00 | 13,00 | 12,00 | 12,40 | 4,20% | 28.346,00 |
| 06.12.2024 | 11,60 | 12,00 | 11,60 | 11,90 | 3,48% | 9.130,00 |
| 05.12.2024 | 11,50 | 11,70 | 11,50 | 11,50 | 0,00% | 2.772,00 |
| 04.12.2024 | 11,80 | 11,80 | 11,40 | 11,50 | -1,71% | 6.258,00 |
| 03.12.2024 | 11,80 | 11,80 | 11,40 | 11,70 | 0,86% | 5.762,00 |
| 02.12.2024 | 10,90 | 11,70 | 10,60 | 11,60 | 6,42% | 10.943,00 |
| 29.11.2024 | 10,60 | 11,00 | 10,50 | 10,90 | 4,81% | 2.463,00 |
| 28.11.2024 | 10,80 | 10,80 | 10,40 | 10,40 | -5,45% | 1.400,00 |
| 27.11.2024 | 10,90 | 11,00 | 10,60 | 11,00 | 4,76% | 5.577,00 |
| 26.11.2024 | 10,60 | 10,70 | 10,50 | 10,50 | -1,87% | 2.184,00 |
| 25.11.2024 | 10,90 | 11,10 | 10,70 | 10,70 | -2,73% | 3.451,00 |
| 22.11.2024 | 10,70 | 11,10 | 10,70 | 11,00 | 0,00% | 2.725,00 |
| 21.11.2024 | 10,80 | 11,20 | 10,60 | 11,00 | 1,85% | 7.476,00 |
| 20.11.2024 | 10,50 | 10,90 | 10,40 | 10,80 | 2,86% | 2.697,00 |
| 19.11.2024 | 10,90 | 10,90 | 10,50 | 10,50 | -2,78% | 5.367,00 |
| 18.11.2024 | 10,40 | 11,00 | 10,30 | 10,80 | 2,86% | 2.058,00 |
| 15.11.2024 | 10,30 | 10,50 | 10,20 | 10,50 | 2,94% | 6.343,00 |
| 14.11.2024 | 10,10 | 10,30 | 9,65 | 10,20 | 0,00% | 9.048,00 |
| 13.11.2024 | 10,40 | 10,40 | 9,80 | 10,20 | -1,92% | 17.462,00 |
| 12.11.2024 | 10,90 | 10,90 | 9,70 | 10,40 | -3,70% | 28.397,00 |
| 11.11.2024 | 10,80 | 11,00 | 10,70 | 10,80 | 1,89% | 7.332,00 |
| 08.11.2024 | 10,90 | 10,90 | 10,50 | 10,60 | -3,64% | 9.899,00 |
| 07.11.2024 | 10,90 | 11,20 | 10,80 | 11,00 | 1,85% | 4.450,00 |
| 06.11.2024 | 11,00 | 11,00 | 10,10 | 10,80 | 0,00% | 29.931,00 |
| 05.11.2024 | 10,60 | 10,90 | 10,50 | 10,80 | 4,85% | 3.598,00 |
| 04.11.2024 | 10,20 | 10,50 | 10,10 | 10,30 | 0,98% | 3.210,00 |
| 01.11.2024 | 10,40 | 10,40 | 10,20 | 10,20 | -1,92% | 6.918,00 |
| 31.10.2024 | 10,80 | 10,80 | 10,20 | 10,40 | -2,80% | 9.749,00 |
| 30.10.2024 | 10,60 | 10,70 | 10,50 | 10,70 | 0,00% | 21.127,00 |
| 29.10.2024 | 11,00 | 11,30 | 10,70 | 10,70 | -2,73% | 5.157,00 |
| 28.10.2024 | 11,00 | 11,20 | 10,80 | 11,00 | 2,80% | 5.541,00 |
| 25.10.2024 | 10,70 | 10,80 | 10,50 | 10,70 | 0,94% | 3.260,00 |
| 24.10.2024 | 10,90 | 10,90 | 10,40 | 10,60 | -1,85% | 12.097,00 |
| 23.10.2024 | 11,00 | 11,30 | 10,70 | 10,80 | -0,92% | 12.737,00 |
| 22.10.2024 | 10,80 | 11,00 | 10,60 | 10,90 | 0,93% | 1.468,00 |
| 21.10.2024 | 10,90 | 11,00 | 10,70 | 10,80 | -0,92% | 12.172,00 |
| 18.10.2024 | 11,50 | 11,50 | 10,90 | 10,90 | 1,87% | 10.951,00 |
| 17.10.2024 | 11,10 | 11,10 | 10,70 | 10,70 | -3,60% | 6.054,00 |
| 16.10.2024 | 11,60 | 11,70 | 11,10 | 11,10 | -0,89% | 1.967,00 |
| 15.10.2024 | 11,40 | 11,40 | 11,10 | 11,20 | -3,45% | 9.644,00 |
| 14.10.2024 | 11,60 | 11,80 | 11,30 | 11,60 | -0,85% | 9.783,00 |
| 11.10.2024 | 11,30 | 12,10 | 11,00 | 11,70 | 2,63% | 11.398,00 |
| 10.10.2024 | 11,70 | 11,70 | 11,30 | 11,40 | 0,88% | 6.077,00 |
| 09.10.2024 | 11,10 | 11,30 | 10,90 | 11,30 | 0,00% | 6.626,00 |
| 08.10.2024 | 11,20 | 11,40 | 10,50 | 11,30 | -5,83% | 16.622,00 |