47,400€
-0,42%
Echtzeit-Aktienkurs Tencent Holdings Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 48,20 | 48,50 | 47,80 | 47,80 | -0,62% | - |
| 29.09.2026 | 48,70 | 48,90 | 48,00 | 48,10 | -2,63% | - |
| 28.09.2026 | 49,30 | 49,50 | 49,00 | 49,40 | 0,82% | - |
| 25.09.2026 | 48,70 | 49,10 | 48,50 | 49,00 | 0,00% | - |
| 24.09.2026 | 48,90 | 49,30 | 48,80 | 49,00 | -0,41% | 2.600,00 |
| 23.09.2026 | 49,30 | 50,05 | 49,00 | 49,20 | -3,15% | 4.169,00 |
| 22.09.2026 | 50,25 | 51,30 | 49,50 | 50,80 | 4,53% | - |
| 21.09.2026 | 47,30 | 48,70 | 47,30 | 48,60 | 3,85% | - |
| 18.09.2026 | 47,30 | 47,30 | 46,70 | 46,80 | -1,27% | - |
| 17.09.2026 | 47,50 | 47,50 | 47,20 | 47,40 | -0,42% | - |
| 16.09.2026 | 48,10 | 48,10 | 47,50 | 47,60 | -1,65% | 720,00 |
| 15.09.2026 | 48,60 | 48,80 | 48,20 | 48,40 | 1,26% | - |
| 14.09.2026 | 47,50 | 47,90 | 47,30 | 47,80 | 1,70% | - |
| 11.09.2026 | 47,10 | 47,90 | 46,80 | 47,00 | 2,17% | 18.500,00 |
| 10.09.2026 | 46,80 | 46,80 | 46,00 | 46,00 | -1,92% | 2.350,00 |
| 09.09.2026 | 47,60 | 47,90 | 46,90 | 46,90 | -1,26% | - |
| 08.09.2026 | 48,00 | 48,20 | 47,40 | 47,50 | -1,04% | 1.100,00 |
| 07.09.2026 | 48,40 | 48,40 | 47,90 | 48,00 | -1,44% | - |
| 04.09.2026 | 48,70 | 49,00 | 48,30 | 48,70 | 1,25% | 75,00 |
| 03.09.2026 | 47,90 | 48,10 | 47,60 | 48,10 | -0,82% | - |
| 02.09.2026 | 48,40 | 48,70 | 48,10 | 48,50 | 0,41% | - |
| 01.09.2026 | 48,70 | 49,00 | 48,30 | 48,30 | -2,03% | - |
| 31.08.2026 | 49,80 | 49,95 | 49,10 | 49,30 | -1,99% | - |
| 28.08.2026 | 49,80 | 50,50 | 49,70 | 50,30 | 2,86% | 27.500,00 |
| 27.08.2026 | 48,90 | 49,20 | 48,60 | 48,90 | 1,24% | - |
| 26.08.2026 | 48,90 | 49,10 | 48,30 | 48,30 | -0,41% | - |
| 25.08.2026 | 48,50 | 48,50 | 47,80 | 48,50 | 0,00% | - |
| 24.08.2026 | 48,10 | 48,70 | 48,00 | 48,50 | -2,41% | - |
| 21.08.2026 | 49,10 | 49,90 | 49,10 | 49,70 | 1,22% | 13.500,00 |
| 20.08.2026 | 49,70 | 49,70 | 48,60 | 49,10 | -1,01% | - |
| 19.08.2026 | 49,10 | 49,60 | 48,80 | 49,60 | 2,06% | - |
| 18.08.2026 | 48,70 | 48,90 | 48,60 | 48,60 | -0,61% | - |
| 17.08.2026 | 49,10 | 49,30 | 47,40 | 48,90 | 0,62% | 1.414,00 |
| 14.08.2026 | 48,30 | 49,45 | 48,00 | 48,60 | 1,04% | 262,00 |
| 13.08.2026 | 49,00 | 49,30 | 47,80 | 48,10 | -1,84% | 7.070,00 |
| 12.08.2026 | 51,50 | 51,50 | 48,50 | 49,00 | -5,31% | 3.748,00 |
| 11.08.2026 | 52,00 | 54,50 | 51,50 | 51,75 | -2,82% | - |
| 10.08.2026 | 53,00 | 53,50 | 52,75 | 53,25 | -0,47% | - |
| 07.08.2026 | 52,50 | 53,75 | 52,50 | 53,50 | 1,42% | - |
| 06.08.2026 | 53,50 | 53,50 | 52,75 | 52,75 | -1,86% | - |
| 05.08.2026 | 54,50 | 54,50 | 53,75 | 53,75 | 0,00% | - |
| 04.08.2026 | 53,75 | 54,25 | 53,25 | 53,75 | 0,47% | - |
| 03.08.2026 | 53,50 | 54,50 | 53,25 | 53,50 | 1,90% | - |
| 31.07.2026 | 52,50 | 52,75 | 52,25 | 52,50 | 0,48% | - |
| 30.07.2026 | 52,25 | 52,50 | 51,75 | 52,25 | 0,97% | - |
| 29.07.2026 | 51,75 | 52,25 | 51,25 | 51,75 | 3,50% | 3.080,00 |
| 28.07.2026 | 50,15 | 51,50 | 49,80 | 50,00 | 0,20% | 8.964,00 |
| 27.07.2026 | 49,30 | 50,10 | 49,30 | 49,90 | 1,84% | - |
| 24.07.2026 | 48,70 | 49,40 | 48,30 | 49,00 | 0,41% | 784,00 |
| 23.07.2026 | 49,60 | 50,10 | 48,30 | 48,80 | 0,00% | 1.880,00 |
| 22.07.2026 | 50,05 | 50,20 | 48,50 | 48,80 | -5,61% | 3.540,00 |
| 21.07.2026 | 53,50 | 54,50 | 51,45 | 51,70 | -2,45% | - |
| 20.07.2026 | 52,50 | 53,00 | 52,50 | 53,00 | 3,41% | - |
| 17.07.2026 | 51,50 | 51,75 | 51,25 | 51,25 | -5,09% | - |
| 16.07.2026 | 54,00 | 54,00 | 53,25 | 54,00 | 0,47% | 1.800,00 |
| 15.07.2026 | 52,50 | 53,75 | 52,50 | 53,75 | 5,39% | - |
| 14.07.2026 | 51,00 | 51,25 | 50,75 | 51,00 | -0,49% | 7.200,00 |
| 13.07.2026 | 51,50 | 51,50 | 51,00 | 51,25 | -0,49% | - |
| 10.07.2026 | 51,50 | 51,75 | 51,25 | 51,50 | 1,98% | - |
| 09.07.2026 | 52,50 | 53,50 | 50,50 | 50,50 | -6,91% | - |
| 08.07.2026 | 52,75 | 54,25 | 52,75 | 54,25 | 4,83% | 363,00 |
| 07.07.2026 | 51,00 | 51,75 | 51,00 | 51,75 | 1,97% | - |
| 06.07.2026 | 49,30 | 51,00 | 49,10 | 50,75 | 4,42% | - |
| 03.07.2026 | 48,50 | 48,60 | 48,00 | 48,60 | 0,21% | - |
| 02.07.2026 | 48,90 | 48,90 | 47,80 | 48,50 | -2,32% | - |
| 01.07.2026 | 48,40 | 49,95 | 48,00 | 49,65 | 2,80% | - |
| 30.06.2026 | 47,90 | 48,60 | 47,80 | 48,30 | 2,77% | 495,00 |
| 29.06.2026 | 47,00 | 47,40 | 47,00 | 47,00 | 0,43% | 600,00 |
| 26.06.2026 | 46,80 | 46,90 | 46,40 | 46,80 | -1,89% | 1.028,00 |
| 25.06.2026 | 47,50 | 47,80 | 47,30 | 47,70 | -1,24% | - |
| 24.06.2026 | 48,30 | 48,60 | 48,10 | 48,30 | 2,99% | - |
| 23.06.2026 | 46,80 | 47,20 | 46,40 | 46,90 | -3,10% | 705,00 |
| 22.06.2026 | 48,00 | 48,90 | 47,60 | 48,40 | -1,02% | 944,00 |
| 19.06.2026 | 49,00 | 49,20 | 48,30 | 48,90 | 0,20% | - |
| 18.06.2026 | 48,60 | 49,20 | 48,20 | 48,80 | 0,62% | 1.905,00 |
| 17.06.2026 | 49,20 | 49,40 | 48,50 | 48,50 | -1,22% | - |
| 16.06.2026 | 49,60 | 49,60 | 48,90 | 49,10 | -3,25% | - |
| 15.06.2026 | 51,00 | 51,00 | 50,50 | 50,75 | 0,00% | 1.236,00 |
| 12.06.2026 | 51,25 | 51,50 | 50,45 | 50,75 | -0,49% | - |
| 11.06.2026 | 51,00 | 51,50 | 50,15 | 51,00 | 0,49% | 2.475,00 |
| 10.06.2026 | 51,50 | 51,75 | 50,75 | 50,75 | 1,40% | - |
| 09.06.2026 | 50,50 | 50,75 | 49,50 | 50,05 | 1,93% | 1.000,00 |
| 08.06.2026 | 49,40 | 49,70 | 49,00 | 49,10 | 0,20% | 4.284,00 |
| 05.06.2026 | 50,05 | 50,25 | 49,00 | 49,00 | -2,97% | - |
| 04.06.2026 | 50,15 | 50,75 | 50,15 | 50,50 | 0,00% | 494,00 |
| 03.06.2026 | 51,25 | 51,50 | 50,25 | 50,50 | -3,81% | 6.050,00 |
| 02.06.2026 | 51,75 | 54,25 | 51,50 | 52,50 | 10,53% | 2.000,00 |
| 01.06.2026 | 47,90 | 48,20 | 47,30 | 47,50 | 1,28% | 1.200,00 |
| 29.05.2026 | 47,10 | 47,30 | 46,50 | 46,90 | 0,00% | 1.282,00 |
| 28.05.2026 | 46,90 | 47,00 | 45,90 | 46,90 | -1,88% | - |
| 27.05.2026 | 47,70 | 47,90 | 46,80 | 47,80 | -1,04% | - |
| 26.05.2026 | 48,10 | 48,40 | 47,90 | 48,30 | -1,63% | - |
| 25.05.2026 | 48,50 | 49,30 | 48,40 | 49,10 | 1,45% | - |
| 22.05.2026 | 48,70 | 48,70 | 47,30 | 48,40 | -1,22% | 1.850,00 |
| 21.05.2026 | 48,50 | 49,30 | 48,40 | 49,00 | -3,07% | - |
| 20.05.2026 | 50,15 | 50,70 | 49,20 | 50,55 | 0,10% | 4.700,00 |
| 19.05.2026 | 50,50 | 51,00 | 50,25 | 50,50 | 2,64% | 8.850,00 |
| 18.05.2026 | 49,30 | 49,60 | 48,90 | 49,20 | -0,40% | 2.040,00 |
| 15.05.2026 | 50,75 | 51,20 | 49,40 | 49,40 | -2,18% | 3.265,00 |
| 14.05.2026 | 50,75 | 51,50 | 49,90 | 50,50 | -3,81% | 3.220,00 |