16,000€
-0,62%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 16,05 | 16,20 | 15,90 | 16,00 | -0,62% | 1.010,00 |
| 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 |
| 25.03.2025 | 13,20 | 13,40 | 12,80 | 13,40 | 1,52% | 7.265,00 |
| 24.03.2025 | 12,80 | 13,20 | 12,80 | 13,20 | 1,54% | 2.693,00 |
| 21.03.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -0,76% | 600,00 |
| 20.03.2025 | 13,40 | 13,40 | 13,10 | 13,10 | -5,07% | 2.867,00 |
| 19.03.2025 | 13,70 | 14,00 | 13,40 | 13,80 | 2,22% | 6.709,00 |
| 18.03.2025 | 12,00 | 14,10 | 11,90 | 13,50 | 10,66% | 12.212,00 |
| 17.03.2025 | 11,70 | 12,20 | 11,30 | 12,20 | 6,09% | 6.194,00 |
| 14.03.2025 | 11,70 | 11,80 | 11,50 | 11,50 | 0,88% | 2.516,00 |
| 13.03.2025 | 11,10 | 11,40 | 11,10 | 11,40 | 1,79% | 1.715,00 |
| 12.03.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 0,00% | 745,00 |
| 11.03.2025 | 11,70 | 12,20 | 11,00 | 11,20 | -4,27% | 15.675,00 |
| 10.03.2025 | 12,10 | 12,10 | 11,50 | 11,70 | -3,31% | 9.144,00 |
| 07.03.2025 | 12,40 | 12,50 | 12,00 | 12,10 | -0,82% | 1.359,00 |
| 06.03.2025 | 12,80 | 12,80 | 12,20 | 12,20 | -2,40% | 12.113,00 |
| 05.03.2025 | 11,90 | 12,60 | 11,90 | 12,50 | 5,04% | 1.943,00 |
| 04.03.2025 | 11,90 | 12,10 | 11,60 | 11,90 | 1,71% | 14.555,00 |
| 03.03.2025 | 11,80 | 11,90 | 11,50 | 11,70 | 0,86% | 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 |