8,580€
-0,46%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 8,70 | 8,70 | 8,52 | 8,60 | -0,46% | 1.946,00 |
| 16.04.2026 | 8,62 | 8,66 | 8,56 | 8,64 | 2,37% | 5.591,00 |
| 15.04.2026 | 8,36 | 8,48 | 8,24 | 8,44 | 1,44% | 9.318,00 |
| 14.04.2026 | 8,00 | 8,38 | 7,98 | 8,32 | 3,74% | 6.978,00 |
| 13.04.2026 | 7,90 | 8,12 | 7,90 | 8,02 | -0,25% | 6.133,00 |
| 10.04.2026 | 8,06 | 8,20 | 7,90 | 8,04 | 1,01% | 3.124,00 |
| 09.04.2026 | 8,16 | 8,20 | 7,88 | 7,96 | -1,24% | 2.315,00 |
| 08.04.2026 | 8,02 | 8,22 | 7,96 | 8,06 | 4,95% | 9.768,00 |
| 07.04.2026 | 7,94 | 8,04 | 7,68 | 7,68 | -3,40% | 9.185,00 |
| 02.04.2026 | 7,85 | 7,95 | 7,70 | 7,95 | -1,24% | 16.131,00 |
| 01.04.2026 | 8,25 | 8,35 | 7,85 | 8,05 | -1,23% | 5.234,00 |
| 31.03.2026 | 8,25 | 8,30 | 7,95 | 8,15 | 1,24% | 9.976,00 |
| 30.03.2026 | 8,25 | 8,25 | 8,05 | 8,05 | 0,00% | 11.287,00 |
| 27.03.2026 | 8,30 | 8,50 | 8,05 | 8,05 | -2,42% | 5.312,00 |
| 26.03.2026 | 8,25 | 8,45 | 8,15 | 8,25 | -2,37% | 12.050,00 |
| 25.03.2026 | 8,70 | 8,75 | 8,40 | 8,45 | -2,87% | 10.690,00 |
| 24.03.2026 | 8,70 | 8,70 | 8,30 | 8,70 | -0,57% | 15.654,00 |
| 23.03.2026 | 8,60 | 8,85 | 8,55 | 8,75 | -1,13% | 5.885,00 |
| 20.03.2026 | 9,00 | 9,05 | 8,65 | 8,85 | -0,56% | 7.865,00 |
| 19.03.2026 | 9,10 | 9,30 | 8,60 | 8,90 | -1,66% | 33.872,00 |
| 18.03.2026 | 10,10 | 10,10 | 8,90 | 9,05 | -9,50% | 39.574,00 |
| 17.03.2026 | 12,80 | 13,00 | 9,85 | 10,00 | -25,37% | 72.857,00 |
| 16.03.2026 | 12,70 | 13,40 | 12,70 | 13,40 | 8,94% | 2.631,00 |
| 13.03.2026 | 12,20 | 12,40 | 12,20 | 12,30 | 4,24% | 589,00 |
| 12.03.2026 | 11,70 | 11,80 | 11,60 | 11,80 | 1,72% | 1.470,00 |
| 11.03.2026 | 12,40 | 12,40 | 11,60 | 11,60 | -4,92% | 2.954,00 |
| 10.03.2026 | 12,00 | 12,30 | 11,90 | 12,20 | 6,09% | 1.350,00 |
| 09.03.2026 | 11,60 | 12,00 | 11,50 | 11,50 | -1,71% | 663,00 |
| 06.03.2026 | 12,10 | 12,10 | 11,70 | 11,70 | 1,74% | 1.340,00 |
| 05.03.2026 | 12,20 | 12,20 | 11,50 | 11,50 | -5,74% | 5.117,00 |
| 04.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 400,00 |
| 03.03.2026 | 12,00 | 12,20 | 12,00 | 12,20 | -0,81% | 953,00 |
| 02.03.2026 | 12,40 | 12,40 | 12,10 | 12,30 | -0,81% | 106,00 |
| 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 |