62,500€
-2,34%
Echtzeit-Aktienkurs Tencent Holdings Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 63,25 | 63,50 | 62,50 | 63,00 | -1,56% | 68,00 |
| 06.03.2025 | 63,75 | 65,00 | 63,50 | 64,00 | 2,40% | 457,00 |
| 05.03.2025 | 61,00 | 62,50 | 60,50 | 62,50 | 4,60% | 550,00 |
| 04.03.2025 | 60,25 | 60,75 | 59,50 | 59,75 | 2,58% | 338,00 |
| 03.03.2025 | 59,50 | 59,50 | 58,25 | 58,25 | -1,69% | 120,00 |
| 28.02.2025 | 58,75 | 59,50 | 56,25 | 59,25 | -2,47% | 265,00 |
| 27.02.2025 | 61,00 | 61,50 | 60,50 | 60,75 | -0,41% | 3,00 |
| 26.02.2025 | 61,75 | 62,00 | 60,75 | 61,00 | 2,52% | 105,00 |
| 25.02.2025 | 59,00 | 59,75 | 59,00 | 59,50 | 1,71% | 60,00 |
| 24.02.2025 | 62,00 | 62,00 | 58,50 | 58,50 | -8,24% | 690,00 |
| 21.02.2025 | 62,75 | 64,50 | 62,75 | 63,75 | 2,82% | 56,00 |
| 20.02.2025 | 60,00 | 63,50 | 59,25 | 62,00 | 2,06% | 134,00 |
| 19.02.2025 | 61,00 | 61,50 | 60,50 | 60,75 | -1,62% | 513,00 |
| 18.02.2025 | 61,25 | 62,50 | 61,25 | 61,75 | 2,49% | 581,00 |
| 17.02.2025 | 60,75 | 60,75 | 60,00 | 60,25 | 2,99% | 627,00 |
| 14.02.2025 | 57,25 | 59,00 | 57,00 | 58,50 | 6,36% | 60,00 |
| 13.02.2025 | 55,00 | 55,75 | 54,00 | 55,00 | -0,90% | 50,00 |
| 12.02.2025 | 54,50 | 55,50 | 54,50 | 55,50 | 3,74% | - |
| 11.02.2025 | 52,75 | 54,00 | 52,75 | 53,50 | -2,28% | 11,00 |
| 10.02.2025 | 54,50 | 54,75 | 54,25 | 54,75 | 3,30% | 38,00 |
| 07.02.2025 | 52,75 | 53,50 | 52,50 | 53,00 | 1,92% | 130,00 |
| 06.02.2025 | 51,75 | 52,00 | 51,50 | 52,00 | 0,97% | - |
| 05.02.2025 | 51,50 | 52,00 | 51,50 | 51,50 | -1,90% | 47,00 |
| 04.02.2025 | 52,00 | 52,50 | 52,00 | 52,50 | 2,94% | 125,00 |
| 03.02.2025 | 50,50 | 51,50 | 50,25 | 51,00 | 0,00% | 760,00 |
| 31.01.2025 | 49,55 | 52,50 | 49,55 | 51,00 | -2,86% | 1.200,00 |
| 30.01.2025 | 49,30 | 52,50 | 49,30 | 52,50 | 3,45% | 3.050,00 |
| 29.01.2025 | 49,20 | 51,00 | 49,20 | 50,75 | 0,50% | 31,00 |
| 28.01.2025 | 49,20 | 50,50 | 49,10 | 50,50 | 3,70% | - |
| 27.01.2025 | 48,40 | 49,10 | 48,20 | 48,70 | 1,46% | 534,00 |
| 24.01.2025 | 47,90 | 48,00 | 47,70 | 48,00 | 1,48% | 50,00 |
| 23.01.2025 | 46,90 | 47,30 | 46,70 | 47,30 | 0,00% | 100,00 |
| 22.01.2025 | 47,10 | 47,30 | 47,00 | 47,30 | 0,00% | 20,00 |
| 21.01.2025 | 47,90 | 48,20 | 47,30 | 47,30 | -1,87% | - |
| 20.01.2025 | 48,50 | 48,60 | 48,10 | 48,20 | 0,21% | - |
| 17.01.2025 | 47,00 | 48,30 | 47,00 | 48,10 | 1,69% | - |
| 16.01.2025 | 47,60 | 47,90 | 47,20 | 47,30 | -0,21% | 21,00 |
| 15.01.2025 | 47,40 | 47,40 | 47,10 | 47,40 | 2,38% | 12,00 |
| 14.01.2025 | 47,20 | 47,20 | 46,30 | 46,30 | 0,87% | 60,00 |
| 13.01.2025 | 46,20 | 46,30 | 45,80 | 45,90 | 0,44% | 60,00 |
| 10.01.2025 | 46,30 | 46,50 | 45,70 | 45,70 | -2,97% | 237,00 |
| 09.01.2025 | 46,60 | 47,10 | 46,40 | 47,10 | 1,95% | 521,00 |
| 08.01.2025 | 46,10 | 46,60 | 45,60 | 46,20 | -0,65% | 120,00 |
| 07.01.2025 | 46,60 | 47,30 | 46,20 | 46,50 | -1,27% | 5.741,00 |
| 06.01.2025 | 51,00 | 51,50 | 46,10 | 47,10 | -8,54% | 22,00 |
| 03.01.2025 | 51,50 | 51,75 | 51,50 | 51,50 | -0,96% | - |
| 02.01.2025 | 51,50 | 52,00 | 51,25 | 52,00 | 0,97% | 46,00 |
| 30.12.2024 | 52,00 | 52,00 | 51,50 | 51,50 | 0,00% | 50,00 |
| 27.12.2024 | 51,50 | 51,75 | 51,25 | 51,50 | -0,96% | 217,00 |
| 23.12.2024 | 51,75 | 52,00 | 51,50 | 52,00 | -0,95% | 22,00 |
| 20.12.2024 | 53,00 | 53,00 | 51,75 | 52,50 | 2,44% | 223,00 |
| 19.12.2024 | 52,00 | 52,00 | 50,50 | 51,25 | 3,12% | 1.305,00 |
| 18.12.2024 | 49,85 | 50,15 | 49,50 | 49,70 | -0,50% | - |
| 17.12.2024 | 49,40 | 49,95 | 48,10 | 49,95 | 1,11% | 10,00 |
| 16.12.2024 | 49,30 | 49,70 | 49,20 | 49,40 | -1,50% | 60,00 |
| 13.12.2024 | 50,40 | 50,50 | 49,85 | 50,15 | -0,69% | - |
| 12.12.2024 | 51,50 | 51,50 | 50,30 | 50,50 | 0,20% | 100,00 |
| 11.12.2024 | 49,95 | 50,50 | 49,70 | 50,40 | -1,18% | 60,00 |
| 10.12.2024 | 50,15 | 51,00 | 49,75 | 51,00 | -2,86% | 50,00 |
| 09.12.2024 | 49,40 | 53,00 | 49,30 | 52,50 | 4,90% | 712,00 |
| 06.12.2024 | 50,05 | 50,50 | 50,05 | 50,05 | 1,52% | 72,00 |
| 05.12.2024 | 49,40 | 49,50 | 49,10 | 49,30 | 0,82% | - |
| 04.12.2024 | 49,00 | 49,60 | 48,70 | 48,90 | -0,81% | 540,00 |
| 03.12.2024 | 48,60 | 50,10 | 48,60 | 49,30 | 0,41% | - |
| 02.12.2024 | 48,60 | 49,20 | 48,50 | 49,10 | 0,41% | - |
| 29.11.2024 | 48,20 | 49,20 | 48,10 | 48,90 | 0,41% | 200,00 |
| 28.11.2024 | 48,60 | 48,70 | 48,50 | 48,70 | 0,00% | - |
| 27.11.2024 | 49,20 | 49,50 | 48,50 | 48,70 | 1,46% | - |
| 26.11.2024 | 48,30 | 48,40 | 47,80 | 48,00 | -0,62% | 4,00 |
| 25.11.2024 | 48,50 | 48,70 | 46,90 | 48,30 | -2,03% | - |
| 22.11.2024 | 49,20 | 49,75 | 48,80 | 49,30 | -0,80% | - |
| 21.11.2024 | 49,95 | 50,10 | 49,50 | 49,70 | 0,00% | 80,00 |
| 20.11.2024 | 49,95 | 50,20 | 49,50 | 49,70 | 1,84% | 115,00 |
| 19.11.2024 | 49,40 | 49,55 | 48,50 | 48,80 | -1,01% | 20,00 |
| 18.11.2024 | 49,10 | 49,40 | 49,00 | 49,30 | 0,41% | 20,00 |
| 15.11.2024 | 48,70 | 49,30 | 48,50 | 49,10 | 0,00% | - |
| 14.11.2024 | 49,10 | 50,30 | 48,60 | 49,10 | 3,37% | 26,00 |
| 13.11.2024 | 48,30 | 49,75 | 47,30 | 47,50 | -1,25% | 200,00 |
| 12.11.2024 | 48,90 | 48,90 | 47,90 | 48,10 | -2,43% | 46,00 |
| 11.11.2024 | 49,40 | 49,75 | 49,20 | 49,30 | -0,60% | 77,00 |
| 08.11.2024 | 50,25 | 50,50 | 49,30 | 49,60 | -4,62% | 100,00 |
| 07.11.2024 | 51,00 | 52,25 | 50,75 | 52,00 | 3,90% | - |
| 06.11.2024 | 50,30 | 50,55 | 49,70 | 50,05 | -0,69% | 840,00 |
| 05.11.2024 | 50,05 | 50,65 | 49,80 | 50,40 | 2,23% | 88,00 |
| 04.11.2024 | 49,40 | 49,70 | 49,10 | 49,30 | -0,20% | 100,00 |
| 01.11.2024 | 49,50 | 50,00 | 49,30 | 49,40 | 2,92% | - |
| 31.10.2024 | 48,30 | 48,50 | 45,70 | 48,00 | -1,64% | - |
| 30.10.2024 | 49,00 | 49,10 | 48,60 | 48,80 | -1,61% | 666,00 |
| 29.10.2024 | 49,60 | 50,50 | 49,50 | 49,60 | -0,90% | 120,00 |
| 28.10.2024 | 49,70 | 50,15 | 49,50 | 50,05 | -0,20% | 10,00 |
| 25.10.2024 | 49,95 | 50,50 | 49,85 | 50,15 | 0,00% | 50,00 |
| 24.10.2024 | 50,15 | 50,50 | 49,80 | 50,15 | -0,69% | 50,00 |
| 23.10.2024 | 51,25 | 51,25 | 50,50 | 50,50 | 2,23% | 310,00 |
| 22.10.2024 | 50,05 | 50,50 | 49,40 | 49,40 | -1,30% | 2,00 |
| 21.10.2024 | 49,70 | 50,40 | 49,60 | 50,05 | -0,89% | 254,00 |
| 18.10.2024 | 50,50 | 51,25 | 50,50 | 50,50 | 3,70% | 2,00 |
| 17.10.2024 | 49,50 | 49,50 | 48,30 | 48,70 | -1,62% | 25,00 |
| 16.10.2024 | 49,40 | 49,70 | 48,60 | 49,50 | 1,64% | 75,00 |
| 15.10.2024 | 49,85 | 49,95 | 48,50 | 48,70 | -4,98% | 200,00 |
| 14.10.2024 | 51,00 | 52,00 | 50,75 | 51,25 | -0,97% | 300,00 |