12,400€
-1,59%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 12,50 | 12,50 | 12,20 | 12,40 | -0,80% | 2.617,00 |
| 26.02.2026 | 12,20 | 12,50 | 12,00 | 12,50 | 0,00% | 1.269,00 |
| 25.02.2026 | 12,50 | 12,70 | 12,20 | 12,50 | 0,00% | 9.600,00 |
| 24.02.2026 | 12,50 | 12,50 | 12,00 | 12,50 | 0,81% | 1.321,00 |
| 23.02.2026 | 13,20 | 13,20 | 12,40 | 12,40 | -3,88% | 1.974,00 |
| 20.02.2026 | 13,10 | 13,10 | 12,80 | 12,90 | 0,78% | 2.602,00 |
| 19.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 101,00 |
| 18.02.2026 | 13,20 | 13,20 | 12,90 | 13,00 | -1,52% | 7.056,00 |
| 17.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 234,00 |
| 16.02.2026 | 13,60 | 13,60 | 13,30 | 13,30 | 0,00% | 55,00 |
| 13.02.2026 | 12,60 | 13,30 | 12,60 | 13,30 | 3,91% | 11.173,00 |
| 12.02.2026 | 13,40 | 13,50 | 12,70 | 12,80 | -9,22% | 4.559,00 |
| 11.02.2026 | 14,00 | 14,20 | 14,00 | 14,10 | -2,08% | 999,00 |
| 10.02.2026 | 13,60 | 14,40 | 13,60 | 14,40 | 5,88% | 4.352,00 |
| 09.02.2026 | 13,60 | 14,00 | 13,40 | 13,60 | -0,73% | 1.346,00 |
| 06.02.2026 | 13,30 | 13,80 | 13,20 | 13,70 | 1,48% | 10.822,00 |
| 05.02.2026 | 13,70 | 13,70 | 13,20 | 13,50 | 3,05% | 19.720,00 |
| 04.02.2026 | 13,70 | 14,10 | 13,10 | 13,10 | -5,07% | 16.809,00 |
| 03.02.2026 | 13,80 | 14,10 | 13,70 | 13,80 | -1,43% | 1.297,00 |
| 02.02.2026 | 13,80 | 14,10 | 13,80 | 14,00 | -1,41% | 366,00 |
| 30.01.2026 | 14,00 | 14,50 | 14,00 | 14,20 | -0,70% | 630,00 |
| 29.01.2026 | 14,10 | 14,50 | 14,10 | 14,30 | -2,05% | 1.293,00 |
| 28.01.2026 | 14,30 | 14,70 | 14,30 | 14,60 | 2,82% | 2.176,00 |
| 27.01.2026 | 14,20 | 14,20 | 14,00 | 14,20 | 0,00% | 1.437,00 |
| 26.01.2026 | 14,40 | 14,80 | 14,00 | 14,20 | 0,00% | 3.892,00 |
| 23.01.2026 | 13,70 | 14,40 | 13,70 | 14,20 | 3,65% | 7.960,00 |
| 22.01.2026 | 13,80 | 13,90 | 13,60 | 13,70 | -0,72% | 4.948,00 |
| 21.01.2026 | 13,80 | 13,80 | 13,50 | 13,80 | 0,00% | 5.951,00 |
| 20.01.2026 | 14,00 | 14,10 | 13,80 | 13,80 | -1,43% | 1.569,00 |
| 19.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | 164,00 |
| 16.01.2026 | 14,10 | 14,30 | 13,90 | 14,30 | 0,00% | 2.509,00 |
| 15.01.2026 | 14,80 | 15,30 | 13,80 | 14,30 | -5,30% | 5.963,00 |
| 14.01.2026 | 15,10 | 15,10 | 14,90 | 15,10 | -0,66% | 611,00 |
| 13.01.2026 | 14,80 | 15,20 | 14,80 | 15,20 | 0,66% | 1.036,00 |
| 12.01.2026 | 15,30 | 15,30 | 14,80 | 15,10 | 0,67% | 2.884,00 |
| 09.01.2026 | 14,90 | 15,20 | 14,80 | 15,00 | 0,00% | 901,00 |
| 08.01.2026 | 14,10 | 15,00 | 14,10 | 15,00 | 4,90% | 7.276,00 |
| 07.01.2026 | 15,20 | 15,20 | 14,20 | 14,30 | -4,67% | 10.083,00 |
| 06.01.2026 | 16,00 | 16,00 | 15,00 | 15,00 | -5,66% | 4.981,00 |
| 05.01.2026 | 15,20 | 15,90 | 15,20 | 15,90 | 3,92% | 629,00 |
| 02.01.2026 | 14,80 | 15,50 | 14,80 | 15,30 | 1,32% | 2.365,00 |
| 30.12.2025 | 15,20 | 15,20 | 14,90 | 15,10 | 0,67% | 413,00 |
| 29.12.2025 | 15,30 | 15,30 | 14,80 | 15,00 | 0,67% | 5.522,00 |
| 23.12.2025 | 14,80 | 15,30 | 14,80 | 14,90 | -0,67% | 1.101,00 |
| 22.12.2025 | 14,90 | 15,40 | 14,90 | 15,00 | -1,32% | 4.833,00 |
| 19.12.2025 | 15,50 | 15,50 | 15,20 | 15,20 | 0,00% | 1.686,00 |
| 18.12.2025 | 15,30 | 15,30 | 15,10 | 15,20 | 0,00% | 725,00 |
| 17.12.2025 | 15,10 | 15,60 | 15,10 | 15,20 | 1,33% | 2.519,00 |
| 16.12.2025 | 14,80 | 15,20 | 14,60 | 15,00 | -1,96% | 36.170,00 |
| 15.12.2025 | 15,70 | 15,70 | 15,30 | 15,30 | -1,92% | 2.292,00 |
| 12.12.2025 | 15,80 | 15,80 | 15,60 | 15,60 | 0,00% | 1.307,00 |
| 11.12.2025 | 15,30 | 15,70 | 15,20 | 15,60 | 1,30% | 3.003,00 |
| 10.12.2025 | 15,60 | 16,10 | 15,40 | 15,40 | -2,53% | 4.484,00 |
| 09.12.2025 | 15,50 | 15,90 | 15,50 | 15,80 | -1,25% | 3.759,00 |
| 08.12.2025 | 16,20 | 16,20 | 15,90 | 16,00 | -0,62% | 1.345,00 |
| 05.12.2025 | 16,30 | 16,30 | 16,00 | 16,10 | 0,00% | 475,00 |
| 04.12.2025 | 15,90 | 16,10 | 15,90 | 16,10 | 1,90% | 620,00 |
| 03.12.2025 | 16,10 | 16,10 | 15,60 | 15,80 | -0,63% | 7.658,00 |
| 02.12.2025 | 15,90 | 15,90 | 15,60 | 15,90 | 0,00% | 1.623,00 |
| 01.12.2025 | 16,20 | 16,40 | 15,90 | 15,90 | -0,62% | 369,00 |
| 28.11.2025 | 15,60 | 16,00 | 15,50 | 16,00 | 1,91% | 1.161,00 |
| 27.11.2025 | 15,80 | 15,80 | 15,70 | 15,70 | -0,63% | 164,00 |
| 26.11.2025 | 16,10 | 16,10 | 15,60 | 15,80 | -0,63% | 1.063,00 |
| 25.11.2025 | 16,30 | 16,50 | 15,90 | 15,90 | -0,62% | 2.136,00 |
| 24.11.2025 | 16,10 | 16,30 | 15,90 | 16,00 | 1,27% | 3.611,00 |
| 21.11.2025 | 15,60 | 15,90 | 15,30 | 15,80 | 3,27% | 959,00 |
| 20.11.2025 | 16,50 | 16,70 | 15,30 | 15,30 | -6,71% | 3.564,00 |
| 19.11.2025 | 15,90 | 16,40 | 15,80 | 16,40 | 0,61% | 3.434,00 |
| 18.11.2025 | 16,10 | 16,30 | 15,70 | 16,30 | -0,61% | 5.851,00 |
| 17.11.2025 | 16,50 | 16,60 | 16,20 | 16,40 | 1,23% | 2.054,00 |
| 14.11.2025 | 16,30 | 16,50 | 15,80 | 16,20 | 0,62% | 6.490,00 |
| 13.11.2025 | 16,80 | 17,20 | 16,10 | 16,10 | -2,42% | 7.536,00 |
| 12.11.2025 | 18,50 | 19,50 | 15,70 | 16,50 | -7,82% | 48.747,00 |
| 11.11.2025 | 19,00 | 19,00 | 17,80 | 17,90 | -4,28% | 5.863,00 |
| 10.11.2025 | 18,60 | 18,80 | 18,60 | 18,70 | 2,19% | 1.092,00 |
| 07.11.2025 | 19,70 | 19,70 | 18,30 | 18,30 | -5,67% | 1.424,00 |
| 06.11.2025 | 19,50 | 19,50 | 19,20 | 19,40 | -1,52% | 858,00 |
| 05.11.2025 | 19,40 | 19,70 | 19,40 | 19,70 | -1,01% | 643,00 |
| 04.11.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -0,50% | 312,00 |
| 03.11.2025 | 19,30 | 20,20 | 19,30 | 20,00 | 3,09% | 2.695,00 |
| 31.10.2025 | 19,30 | 19,50 | 19,20 | 19,40 | 0,52% | 11.414,00 |
| 30.10.2025 | 19,50 | 19,50 | 19,00 | 19,30 | -2,03% | 806,00 |
| 29.10.2025 | 19,70 | 19,90 | 19,60 | 19,70 | -1,01% | 314,00 |
| 28.10.2025 | 20,00 | 20,40 | 19,80 | 19,90 | -3,40% | 5.637,00 |
| 27.10.2025 | 20,00 | 20,60 | 19,80 | 20,60 | 5,10% | 1.342,00 |
| 24.10.2025 | 19,90 | 19,90 | 19,60 | 19,60 | -0,51% | 517,00 |
| 23.10.2025 | 19,30 | 19,70 | 19,30 | 19,70 | 1,03% | 448,00 |
| 22.10.2025 | 19,10 | 19,70 | 19,10 | 19,50 | 2,09% | 838,00 |
| 21.10.2025 | 19,30 | 19,30 | 19,00 | 19,10 | -2,55% | 970,00 |
| 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 |