44,600€
2,76%
Echtzeit-Aktienkurs Tencent Holdings Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd.(ADRs) 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 |