15,750€
-0,94%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 19,30 | 19,70 | 19,20 | 19,40 | -1,52% | 1.643,00 |
| 02.10.2025 | 19,90 | 20,20 | 19,20 | 19,70 | -0,51% | 7.185,00 |
| 01.10.2025 | 19,90 | 20,20 | 19,60 | 19,80 | -1,00% | 15.243,00 |
| 30.09.2025 | 20,40 | 20,40 | 19,60 | 20,00 | -0,99% | 8.016,00 |
| 29.09.2025 | 20,20 | 20,40 | 20,00 | 20,20 | 1,00% | 3.867,00 |
| 26.09.2025 | 20,00 | 20,20 | 19,60 | 20,00 | 1,01% | 7.551,00 |
| 25.09.2025 | 20,40 | 20,40 | 19,80 | 19,80 | -2,94% | 3.669,00 |
| 24.09.2025 | 19,70 | 20,40 | 19,60 | 20,40 | 4,62% | 7.887,00 |
| 23.09.2025 | 20,60 | 20,80 | 19,50 | 19,50 | -5,34% | 11.635,00 |
| 22.09.2025 | 21,40 | 21,40 | 20,60 | 20,60 | -4,63% | 1.130,00 |
| 19.09.2025 | 21,20 | 21,60 | 21,00 | 21,60 | 0,93% | 4.778,00 |
| 18.09.2025 | 22,40 | 22,40 | 21,40 | 21,40 | -3,60% | 3.793,00 |
| 17.09.2025 | 21,80 | 22,40 | 21,80 | 22,20 | 3,74% | 4.288,00 |
| 16.09.2025 | 21,60 | 21,80 | 21,00 | 21,40 | -0,93% | 2.078,00 |
| 15.09.2025 | 21,60 | 21,80 | 21,40 | 21,60 | 0,93% | 1.997,00 |
| 12.09.2025 | 21,80 | 22,00 | 21,20 | 21,40 | 2,88% | 1.547,00 |
| 09.09.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 0,48% | - |
| 08.09.2025 | 21,10 | 21,60 | 20,70 | 20,70 | -1,43% | 2.554,00 |
| 05.09.2025 | 21,20 | 21,40 | 20,80 | 21,00 | 0,00% | 1.306,00 |
| 04.09.2025 | 21,00 | 21,00 | 20,80 | 21,00 | -0,94% | 1.346,00 |
| 03.09.2025 | 20,80 | 21,20 | 20,60 | 21,20 | 0,00% | 1.380,00 |
| 02.09.2025 | 21,00 | 21,40 | 21,00 | 21,20 | 0,00% | 2.158,00 |
| 01.09.2025 | 21,00 | 21,20 | 20,80 | 21,20 | 0,95% | 1.535,00 |
| 29.08.2025 | 21,40 | 22,00 | 20,80 | 21,00 | -1,87% | 2.960,00 |
| 28.08.2025 | 22,20 | 22,20 | 21,40 | 21,40 | -2,73% | 8.502,00 |
| 27.08.2025 | 22,60 | 22,60 | 22,00 | 22,00 | -0,90% | 410,00 |
| 26.08.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | 2.631,00 |
| 25.08.2025 | 21,60 | 22,40 | 21,40 | 22,40 | 3,70% | 3.332,00 |
| 22.08.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | 159,00 |
| 21.08.2025 | 21,20 | 21,60 | 21,20 | 21,40 | 0,94% | 291,00 |
| 20.08.2025 | 21,80 | 21,80 | 21,00 | 21,20 | -1,85% | 3.102,00 |
| 19.08.2025 | 21,60 | 21,80 | 21,60 | 21,60 | -1,82% | 4.660,00 |
| 18.08.2025 | 21,80 | 22,40 | 21,80 | 22,00 | 0,00% | 9.876,00 |
| 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 |