48,200€
-1,63%
Echtzeit-Aktienkurs Tencent Holdings Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 51,50 | 52,00 | 50,50 | 51,75 | 0,49% | - |
| 10.10.2024 | 51,75 | 52,00 | 49,95 | 51,50 | 0,00% | 145,00 |
| 09.10.2024 | 51,75 | 52,00 | 50,50 | 51,50 | -1,44% | 50,00 |
| 08.10.2024 | 52,25 | 53,25 | 49,95 | 52,25 | -7,93% | 650,00 |
| 07.10.2024 | 56,00 | 57,00 | 55,50 | 56,75 | 2,71% | 816,00 |
| 04.10.2024 | 55,25 | 56,00 | 54,75 | 55,25 | 2,31% | 200,00 |
| 03.10.2024 | 54,25 | 55,50 | 53,25 | 54,00 | -1,82% | 2,00 |
| 02.10.2024 | 54,25 | 55,50 | 53,75 | 55,00 | 6,28% | 812,00 |
| 01.10.2024 | 51,25 | 51,75 | 50,15 | 51,75 | 3,60% | 200,00 |
| 30.09.2024 | 52,50 | 52,50 | 48,50 | 49,95 | -2,06% | 305,00 |
| 27.09.2024 | 50,30 | 51,00 | 49,85 | 51,00 | 0,00% | 960,00 |
| 26.09.2024 | 48,60 | 51,50 | 48,60 | 51,00 | 8,28% | 20,00 |
| 25.09.2024 | 46,60 | 47,30 | 46,00 | 47,10 | -1,87% | 445,00 |
| 24.09.2024 | 46,00 | 48,30 | 46,00 | 48,00 | 6,43% | 113,00 |
| 23.09.2024 | 44,50 | 45,30 | 44,40 | 45,10 | 1,81% | 22,00 |
| 20.09.2024 | 44,40 | 45,00 | 43,20 | 44,30 | -1,34% | 42,00 |
| 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 |