44,600€
2,76%
Echtzeit-Aktienkurs TENCENT HDGS ADR/1DL-0001
Bid:
Ask:
Aktienkurse zur TENCENT HDGS ADR/1DL-0001 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.09.2024 | 44,70 | 44,90 | 44,40 | 44,90 | 2,75% | 415,00 |
18.09.2024 | 43,50 | 43,80 | 43,40 | 43,70 | 0,00% | 725,00 |
17.09.2024 | 43,80 | 43,90 | 43,60 | 43,70 | 0,92% | 920,00 |
16.09.2024 | 43,60 | 43,80 | 43,30 | 43,30 | 0,46% | - |
13.09.2024 | 43,30 | 43,40 | 43,10 | 43,10 | 0,23% | 70,00 |
12.09.2024 | 43,50 | 43,70 | 42,90 | 43,00 | -0,69% | - |
11.09.2024 | 42,60 | 43,30 | 42,50 | 43,30 | 1,41% | - |
10.09.2024 | 42,80 | 43,00 | 42,30 | 42,70 | -0,70% | - |
09.09.2024 | 42,50 | 43,20 | 42,20 | 43,00 | 1,18% | - |
06.09.2024 | 43,10 | 43,10 | 42,50 | 42,50 | -1,39% | - |
05.09.2024 | 43,20 | 43,60 | 43,00 | 43,10 | -0,23% | - |
04.09.2024 | 43,20 | 43,40 | 43,10 | 43,20 | -1,14% | - |
03.09.2024 | 43,90 | 44,20 | 43,40 | 43,70 | -0,68% | 115,00 |
02.09.2024 | 43,90 | 44,10 | 43,60 | 44,00 | 0,23% | - |
30.08.2024 | 44,40 | 44,50 | 42,00 | 43,90 | 1,15% | 65,00 |
29.08.2024 | 43,30 | 43,70 | 43,20 | 43,40 | 1,17% | - |
28.08.2024 | 43,10 | 43,20 | 42,90 | 42,90 | -1,61% | 192,00 |
27.08.2024 | 43,80 | 44,00 | 43,50 | 43,60 | 0,23% | - |
26.08.2024 | 43,40 | 43,80 | 43,30 | 43,50 | 0,46% | 145,00 |
23.08.2024 | 43,40 | 43,50 | 43,10 | 43,30 | 0,46% | - |
22.08.2024 | 43,00 | 43,60 | 42,90 | 43,10 | 0,00% | 1.250,00 |
21.08.2024 | 42,80 | 43,10 | 42,70 | 43,10 | 1,89% | - |
20.08.2024 | 43,00 | 43,00 | 42,10 | 42,30 | -2,31% | - |
19.08.2024 | 43,20 | 43,50 | 43,10 | 43,30 | -0,69% | 62,00 |
16.08.2024 | 43,70 | 43,90 | 43,30 | 43,60 | 0,23% | - |
15.08.2024 | 42,70 | 43,70 | 42,70 | 43,50 | 1,40% | - |
14.08.2024 | 43,40 | 44,20 | 41,90 | 42,90 | -3,60% | 80,00 |
13.08.2024 | 44,20 | 44,70 | 44,10 | 44,50 | 0,00% | 200,00 |
12.08.2024 | 43,80 | 44,70 | 43,80 | 44,50 | 2,30% | - |
09.08.2024 | 43,40 | 43,60 | 43,10 | 43,50 | -0,46% | - |
08.08.2024 | 43,60 | 43,90 | 42,90 | 43,70 | 3,31% | - |
07.08.2024 | 42,80 | 42,80 | 42,10 | 42,30 | 1,93% | - |
06.08.2024 | 41,00 | 41,80 | 41,00 | 41,50 | -0,48% | - |
05.08.2024 | 41,40 | 42,80 | 40,10 | 41,70 | -0,48% | 1.150,00 |
02.08.2024 | 42,20 | 42,60 | 41,50 | 41,90 | -2,33% | - |
01.08.2024 | 43,30 | 43,40 | 42,70 | 42,90 | 0,94% | - |
31.07.2024 | 43,00 | 43,10 | 40,80 | 42,50 | 1,92% | - |
30.07.2024 | 41,70 | 41,90 | 41,40 | 41,70 | -0,95% | 123,00 |
29.07.2024 | 42,20 | 42,50 | 41,20 | 42,10 | 0,48% | - |
26.07.2024 | 42,00 | 42,10 | 41,70 | 41,90 | 0,96% | 100,00 |
25.07.2024 | 41,60 | 41,80 | 41,00 | 41,50 | -2,81% | 200,00 |
24.07.2024 | 43,00 | 43,10 | 42,60 | 42,70 | -1,39% | - |
23.07.2024 | 43,30 | 43,40 | 41,80 | 43,30 | -2,04% | - |
22.07.2024 | 43,80 | 44,30 | 43,40 | 44,20 | 3,03% | - |
19.07.2024 | 42,90 | 42,90 | 42,40 | 42,90 | 0,00% | 70,00 |
18.07.2024 | 43,30 | 43,40 | 42,70 | 42,90 | -0,46% | 840,00 |
17.07.2024 | 43,80 | 43,80 | 43,10 | 43,10 | -3,15% | - |
16.07.2024 | 44,80 | 44,80 | 44,10 | 44,50 | -1,77% | 80,00 |
15.07.2024 | 46,00 | 46,00 | 44,50 | 45,30 | -1,95% | - |
12.07.2024 | 46,50 | 46,80 | 46,20 | 46,20 | 1,54% | 200,00 |
11.07.2024 | 45,30 | 45,70 | 45,20 | 45,50 | 1,34% | 150,00 |
10.07.2024 | 44,70 | 44,90 | 44,60 | 44,90 | 1,13% | - |
09.07.2024 | 44,90 | 45,30 | 44,40 | 44,40 | -0,67% | - |
08.07.2024 | 44,60 | 44,80 | 44,40 | 44,70 | 0,00% | - |
05.07.2024 | 45,00 | 45,20 | 44,50 | 44,70 | -0,89% | - |
04.07.2024 | 45,10 | 45,50 | 44,90 | 45,10 | -0,66% | 107,00 |
03.07.2024 | 44,80 | 45,60 | 44,80 | 45,40 | 2,95% | 40,00 |
02.07.2024 | 43,80 | 44,20 | 43,50 | 44,10 | 0,00% | 160,00 |
01.07.2024 | 44,20 | 44,50 | 44,10 | 44,10 | -0,45% | 77,00 |
28.06.2024 | 44,80 | 44,80 | 44,10 | 44,30 | -0,23% | - |
27.06.2024 | 44,70 | 45,40 | 44,30 | 44,40 | -1,99% | - |
26.06.2024 | 45,50 | 46,00 | 45,30 | 45,30 | 0,00% | 700,00 |
25.06.2024 | 45,50 | 46,50 | 45,10 | 45,30 | -0,44% | 500,00 |
24.06.2024 | 45,00 | 45,90 | 44,80 | 45,50 | 0,00% | - |
21.06.2024 | 45,50 | 46,60 | 45,50 | 45,50 | -1,30% | 72,00 |
20.06.2024 | 46,10 | 46,50 | 45,90 | 46,10 | -0,43% | - |
19.06.2024 | 46,40 | 46,60 | 46,00 | 46,30 | 2,21% | - |
18.06.2024 | 45,10 | 45,40 | 44,80 | 45,30 | -0,88% | 100,00 |
17.06.2024 | 45,70 | 45,80 | 45,30 | 45,70 | 1,78% | - |
14.06.2024 | 45,30 | 45,80 | 44,80 | 44,90 | 0,00% | 1.434,00 |
13.06.2024 | 44,50 | 45,10 | 44,40 | 44,90 | 1,81% | 500,00 |
12.06.2024 | 44,20 | 44,40 | 43,80 | 44,10 | -0,23% | 47,00 |
11.06.2024 | 44,70 | 44,80 | 44,00 | 44,20 | -0,23% | - |
10.06.2024 | 44,60 | 44,60 | 43,90 | 44,30 | 0,91% | 6,00 |
07.06.2024 | 44,00 | 44,10 | 43,20 | 43,90 | -2,66% | - |
06.06.2024 | 44,80 | 45,10 | 44,60 | 45,10 | 0,00% | - |
05.06.2024 | 45,00 | 45,10 | 44,70 | 45,10 | 1,81% | - |
04.06.2024 | 44,20 | 44,50 | 44,10 | 44,30 | 1,14% | 400,00 |
03.06.2024 | 44,20 | 44,30 | 43,50 | 43,80 | 2,10% | 450,00 |
31.05.2024 | 43,70 | 43,70 | 41,40 | 42,90 | -2,50% | 150,00 |
30.05.2024 | 43,40 | 44,10 | 43,00 | 44,00 | 0,23% | 187,00 |
29.05.2024 | 43,80 | 44,00 | 43,30 | 43,90 | -1,35% | - |
28.05.2024 | 44,70 | 44,90 | 44,30 | 44,50 | -0,22% | - |
27.05.2024 | 43,70 | 45,10 | 43,70 | 44,60 | -0,22% | 25,00 |
24.05.2024 | 44,50 | 44,70 | 44,30 | 44,70 | 0,00% | - |
23.05.2024 | 44,90 | 45,40 | 44,70 | 44,70 | -0,89% | - |
22.05.2024 | 45,40 | 45,60 | 44,90 | 45,10 | -0,44% | 10,00 |
21.05.2024 | 45,00 | 45,50 | 44,50 | 45,30 | -2,16% | - |
20.05.2024 | 46,40 | 46,70 | 46,20 | 46,30 | -1,70% | - |
17.05.2024 | 46,70 | 47,30 | 45,90 | 47,10 | -0,84% | 321,00 |
16.05.2024 | 46,80 | 47,80 | 46,60 | 47,50 | 0,00% | 810,00 |
15.05.2024 | 47,50 | 47,70 | 47,10 | 47,50 | -0,21% | - |
14.05.2024 | 45,30 | 48,20 | 43,00 | 47,60 | 4,62% | 710,00 |
13.05.2024 | 44,70 | 45,70 | 44,60 | 45,50 | 3,17% | - |
10.05.2024 | 43,90 | 44,20 | 43,80 | 44,10 | -0,23% | 1.044,00 |
09.05.2024 | 43,70 | 44,30 | 43,50 | 44,20 | 2,55% | 83,00 |
08.05.2024 | 43,10 | 43,30 | 42,60 | 43,10 | -0,92% | 293,00 |
07.05.2024 | 43,70 | 43,70 | 43,10 | 43,50 | -1,36% | 35,00 |
06.05.2024 | 43,90 | 44,30 | 43,70 | 44,10 | 0,92% | 6,00 |
03.05.2024 | 43,40 | 43,70 | 43,30 | 43,70 | -0,46% | 160,00 |