11,400€
0,88%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 11,15 | 11,60 | 11,10 | 11,40 | 0,88% | 593,00 |
| 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 |
| 07.10.2024 | 12,20 | 12,50 | 11,60 | 12,00 | -1,64% | 23.059,00 |
| 04.10.2024 | 12,40 | 12,80 | 12,20 | 12,20 | -2,40% | 11.896,00 |
| 03.10.2024 | 12,40 | 12,50 | 11,50 | 12,50 | 0,81% | 8.699,00 |
| 02.10.2024 | 11,80 | 12,60 | 11,80 | 12,40 | 7,83% | 19.687,00 |
| 01.10.2024 | 10,90 | 11,60 | 10,90 | 11,50 | 5,50% | 5.210,00 |
| 30.09.2024 | 11,30 | 11,80 | 10,70 | 10,90 | -0,91% | 15.653,00 |
| 27.09.2024 | 11,30 | 11,70 | 11,00 | 11,00 | 0,00% | 27.693,00 |
| 26.09.2024 | 10,60 | 12,20 | 10,60 | 11,00 | 8,91% | 45.452,00 |
| 25.09.2024 | 10,00 | 10,40 | 9,60 | 10,10 | -5,61% | 20.083,00 |
| 24.09.2024 | 9,55 | 10,70 | 9,55 | 10,70 | 14,44% | 14.014,00 |
| 23.09.2024 | 8,80 | 9,35 | 8,75 | 9,35 | 6,25% | 2.375,00 |
| 20.09.2024 | 8,85 | 8,85 | 8,80 | 8,80 | -2,22% | 870,00 |
| 19.09.2024 | 8,60 | 9,10 | 8,60 | 9,00 | 5,88% | 3.906,00 |
| 18.09.2024 | 8,60 | 8,60 | 8,50 | 8,50 | 0,00% | 1.878,00 |
| 17.09.2024 | 8,60 | 8,65 | 8,50 | 8,50 | -0,58% | 2.015,00 |
| 16.09.2024 | 8,55 | 8,70 | 8,55 | 8,55 | -0,58% | 997,00 |
| 13.09.2024 | 8,70 | 8,70 | 8,55 | 8,60 | -3,37% | 2.185,00 |
| 12.09.2024 | 8,85 | 9,00 | 8,75 | 8,90 | 0,56% | 5.110,00 |
| 11.09.2024 | 8,60 | 8,85 | 8,60 | 8,85 | 0,57% | 3.085,00 |
| 10.09.2024 | 9,20 | 9,25 | 8,80 | 8,80 | -2,22% | 1.297,00 |
| 09.09.2024 | 9,20 | 9,20 | 9,00 | 9,00 | -2,70% | 340,00 |
| 06.09.2024 | 9,20 | 9,25 | 9,20 | 9,25 | 0,00% | 1.077,00 |
| 05.09.2024 | 9,50 | 9,55 | 9,25 | 9,25 | -2,12% | 1.078,00 |
| 04.09.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 0,53% | 32,00 |
| 03.09.2024 | 9,35 | 9,60 | 9,35 | 9,40 | 1,62% | 3.113,00 |
| 02.09.2024 | 9,50 | 9,50 | 9,25 | 9,25 | -1,60% | 1.674,00 |
| 30.08.2024 | 9,60 | 9,65 | 9,40 | 9,40 | -1,05% | 534,00 |
| 29.08.2024 | 9,35 | 9,55 | 9,35 | 9,50 | 1,60% | 973,00 |
| 28.08.2024 | 9,35 | 9,35 | 9,15 | 9,35 | -4,59% | 829,00 |
| 27.08.2024 | 9,75 | 9,85 | 9,55 | 9,80 | 1,55% | 2.015,00 |
| 26.08.2024 | 9,10 | 9,65 | 9,10 | 9,65 | 4,89% | 4.039,00 |
| 23.08.2024 | 9,35 | 9,35 | 9,10 | 9,20 | -0,54% | 1.887,00 |
| 22.08.2024 | 9,30 | 9,50 | 9,10 | 9,25 | -1,07% | 1.830,00 |
| 21.08.2024 | 9,20 | 9,50 | 9,20 | 9,35 | 0,00% | 3.146,00 |
| 20.08.2024 | 9,60 | 9,70 | 9,20 | 9,35 | -2,60% | 10.321,00 |
| 19.08.2024 | 9,75 | 9,90 | 9,50 | 9,60 | 1,05% | 31.889,00 |
| 16.08.2024 | 10,00 | 10,10 | 9,50 | 9,50 | -5,00% | 7.531,00 |
| 15.08.2024 | 10,20 | 10,20 | 9,90 | 10,00 | -1,96% | 13.258,00 |
| 14.08.2024 | 10,30 | 10,30 | 10,00 | 10,20 | 0,99% | 1.621,00 |
| 13.08.2024 | 12,10 | 12,40 | 9,85 | 10,10 | -15,83% | 21.295,00 |
| 12.08.2024 | 11,90 | 12,10 | 11,90 | 12,00 | 2,56% | 926,00 |
| 09.08.2024 | 12,50 | 13,00 | 11,70 | 11,70 | -4,88% | 3.616,00 |
| 08.08.2024 | 12,30 | 12,40 | 12,20 | 12,30 | 1,65% | 2.215,00 |
| 07.08.2024 | 12,40 | 12,40 | 12,10 | 12,10 | -0,82% | 340,00 |
| 06.08.2024 | 11,60 | 12,40 | 11,50 | 12,20 | 6,09% | 8.020,00 |
| 05.08.2024 | 11,00 | 11,50 | 10,10 | 11,50 | 0,00% | 13.310,00 |
| 02.08.2024 | 12,00 | 12,40 | 11,40 | 11,50 | -6,50% | 8.084,00 |