19,500€
2,09%
Echtzeit-Aktienkurs Tencent Music Entertainment Group
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 19,00 | 19,30 | 18,60 | 19,10 | -2,05% | 104,00 |
| 16.10.2025 | 19,70 | 19,80 | 19,45 | 19,50 | -1,76% | 52,00 |
| 15.10.2025 | 19,70 | 20,05 | 19,50 | 19,85 | 0,76% | - |
| 14.10.2025 | 19,45 | 19,70 | 19,00 | 19,70 | -2,48% | 1.944,00 |
| 13.10.2025 | 19,35 | 20,20 | 19,20 | 20,20 | 4,12% | 300,00 |
| 10.10.2025 | 20,25 | 20,50 | 19,15 | 19,40 | -3,48% | 81,00 |
| 09.10.2025 | 20,05 | 20,50 | 20,00 | 20,10 | 0,75% | 200,00 |
| 08.10.2025 | 19,75 | 20,00 | 19,70 | 19,95 | 1,79% | - |
| 07.10.2025 | 19,60 | 19,60 | 19,55 | 19,60 | 0,77% | - |
| 06.10.2025 | 19,50 | 19,60 | 19,35 | 19,45 | -0,26% | - |
| 03.10.2025 | 19,60 | 19,60 | 19,45 | 19,50 | -1,27% | - |
| 02.10.2025 | 19,75 | 19,90 | 19,70 | 19,75 | -0,25% | 1.000,00 |
| 01.10.2025 | 19,85 | 20,30 | 19,65 | 19,80 | 0,00% | 342,00 |
| 30.09.2025 | 20,30 | 20,30 | 19,75 | 19,80 | -3,41% | 5,00 |
| 29.09.2025 | 20,10 | 20,70 | 20,05 | 20,50 | 1,49% | 24,00 |
| 26.09.2025 | 20,30 | 20,30 | 19,80 | 20,20 | 0,50% | 1.917,00 |
| 25.09.2025 | 20,10 | 20,30 | 20,05 | 20,10 | 0,50% | - |
| 24.09.2025 | 19,70 | 20,30 | 19,55 | 20,00 | 1,52% | 1.140,00 |
| 23.09.2025 | 20,70 | 20,80 | 19,60 | 19,70 | -4,37% | 119,00 |
| 22.09.2025 | 21,30 | 21,30 | 20,50 | 20,60 | -3,29% | 3.615,00 |
| 19.09.2025 | 21,20 | 21,30 | 20,90 | 21,30 | -2,29% | 1.507,00 |
| 18.09.2025 | 22,30 | 22,30 | 21,70 | 21,80 | -0,46% | 1,00 |
| 17.09.2025 | 21,50 | 22,50 | 21,50 | 21,90 | 2,34% | 10,00 |
| 16.09.2025 | 21,60 | 21,60 | 21,10 | 21,40 | -0,47% | 1.000,00 |
| 15.09.2025 | 21,20 | 21,60 | 21,20 | 21,50 | -1,83% | - |
| 12.09.2025 | 21,80 | 21,90 | 21,80 | 21,90 | -0,45% | - |
| 11.09.2025 | 21,70 | 22,10 | 21,70 | 22,00 | 2,33% | - |
| 10.09.2025 | 21,50 | 22,00 | 21,50 | 21,50 | 3,86% | 49,00 |
| 09.09.2025 | 20,90 | 20,90 | 20,60 | 20,70 | -2,36% | - |
| 08.09.2025 | 20,90 | 21,50 | 20,90 | 21,20 | 1,44% | - |
| 05.09.2025 | 21,20 | 21,40 | 20,90 | 20,90 | -1,88% | - |
| 04.09.2025 | 21,30 | 21,30 | 20,90 | 21,30 | 0,47% | 549,00 |
| 03.09.2025 | 20,90 | 21,40 | 20,60 | 21,20 | 0,47% | 180,00 |
| 02.09.2025 | 21,00 | 21,30 | 20,70 | 21,10 | 0,00% | 44,00 |
| 01.09.2025 | 20,90 | 21,50 | 20,90 | 21,10 | 0,00% | 605,00 |
| 29.08.2025 | 21,30 | 22,20 | 20,90 | 21,10 | -1,86% | 2.559,00 |
| 28.08.2025 | 22,30 | 22,30 | 21,30 | 21,50 | -3,15% | 4,00 |
| 27.08.2025 | 22,50 | 22,70 | 21,60 | 22,20 | -0,45% | 12,00 |
| 26.08.2025 | 22,10 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 25.08.2025 | 21,70 | 22,50 | 21,70 | 22,30 | 2,76% | 30,00 |
| 22.08.2025 | 21,60 | 21,90 | 21,40 | 21,70 | 1,88% | 94,00 |
| 21.08.2025 | 21,30 | 21,70 | 21,20 | 21,30 | -0,93% | 64,00 |
| 20.08.2025 | 21,50 | 21,90 | 21,10 | 21,50 | 0,00% | 46,00 |
| 19.08.2025 | 21,90 | 21,90 | 21,50 | 21,50 | -2,71% | 802,00 |
| 18.08.2025 | 22,10 | 22,50 | 21,90 | 22,10 | 0,91% | 1.000,00 |
| 15.08.2025 | 22,00 | 22,30 | 21,50 | 21,90 | 0,00% | 416,00 |
| 14.08.2025 | 21,90 | 22,30 | 21,40 | 21,90 | 0,00% | 165,00 |
| 13.08.2025 | 21,70 | 22,70 | 21,70 | 21,90 | 0,92% | 822,00 |
| 12.08.2025 | 19,15 | 22,30 | 18,90 | 21,70 | 11,00% | 1.030,00 |
| 11.08.2025 | 19,00 | 19,80 | 18,90 | 19,55 | 3,17% | 613,00 |
| 08.08.2025 | 19,05 | 19,05 | 18,45 | 18,95 | -0,52% | 3,00 |
| 07.08.2025 | 18,80 | 19,15 | 18,50 | 19,05 | 1,33% | 31,00 |
| 06.08.2025 | 18,60 | 18,80 | 18,35 | 18,80 | 0,80% | 153,00 |
| 05.08.2025 | 18,50 | 18,85 | 18,50 | 18,65 | 0,81% | 858,00 |
| 04.08.2025 | 17,70 | 18,60 | 17,70 | 18,50 | 4,23% | 130,00 |
| 01.08.2025 | 18,35 | 18,35 | 17,40 | 17,75 | -3,27% | 479,00 |
| 31.07.2025 | 18,45 | 18,60 | 18,25 | 18,35 | -0,54% | 1.175,00 |
| 30.07.2025 | 18,80 | 19,00 | 18,40 | 18,45 | -2,38% | 27,00 |
| 29.07.2025 | 18,60 | 19,25 | 18,60 | 18,90 | 1,34% | 786,00 |
| 28.07.2025 | 18,15 | 18,90 | 18,15 | 18,65 | 2,75% | 1,00 |
| 25.07.2025 | 18,10 | 18,35 | 17,85 | 18,15 | 0,00% | 642,00 |
| 24.07.2025 | 18,30 | 18,50 | 18,05 | 18,15 | -1,09% | - |
| 23.07.2025 | 18,30 | 18,55 | 18,10 | 18,35 | 1,10% | 177,00 |
| 22.07.2025 | 18,20 | 18,35 | 17,90 | 18,15 | -0,27% | 40,00 |
| 21.07.2025 | 18,40 | 18,50 | 17,95 | 18,20 | -1,36% | - |
| 18.07.2025 | 19,30 | 19,35 | 18,40 | 18,45 | -4,65% | - |
| 17.07.2025 | 18,45 | 19,45 | 18,45 | 19,35 | 5,45% | 65,00 |
| 16.07.2025 | 18,35 | 18,65 | 18,10 | 18,35 | 0,00% | 595,00 |
| 15.07.2025 | 17,70 | 18,55 | 17,70 | 18,35 | 3,38% | 286,00 |
| 14.07.2025 | 17,05 | 17,85 | 16,90 | 17,75 | 4,72% | 1.035,00 |
| 11.07.2025 | 17,10 | 17,45 | 16,75 | 16,95 | -1,45% | 6,00 |
| 10.07.2025 | 17,35 | 17,45 | 17,15 | 17,20 | -1,15% | - |
| 09.07.2025 | 17,30 | 17,65 | 17,15 | 17,40 | 0,87% | 4,00 |
| 08.07.2025 | 17,15 | 17,75 | 17,15 | 17,25 | 0,88% | 64,00 |
| 07.07.2025 | 16,55 | 17,35 | 16,55 | 17,10 | 3,01% | 73,00 |
| 04.07.2025 | 16,70 | 16,80 | 16,45 | 16,60 | 0,30% | - |
| 03.07.2025 | 16,60 | 16,60 | 15,60 | 16,55 | 1,85% | 223,00 |
| 02.07.2025 | 16,60 | 16,60 | 16,05 | 16,25 | 0,00% | 121,00 |
| 01.07.2025 | 16,60 | 16,60 | 16,05 | 16,25 | -1,81% | - |
| 30.06.2025 | 16,25 | 16,75 | 16,25 | 16,55 | 1,53% | - |
| 27.06.2025 | 16,00 | 16,45 | 15,75 | 16,30 | 1,56% | - |
| 26.06.2025 | 16,05 | 16,25 | 15,85 | 16,05 | 0,00% | - |
| 25.06.2025 | 16,15 | 16,35 | 15,95 | 16,05 | -0,62% | - |
| 24.06.2025 | 15,95 | 16,25 | 15,85 | 16,15 | 1,89% | - |
| 23.06.2025 | 16,05 | 16,25 | 15,65 | 15,85 | -1,25% | - |
| 20.06.2025 | 16,05 | 16,35 | 15,95 | 16,05 | 0,00% | 4,00 |
| 19.06.2025 | 16,20 | 16,30 | 16,00 | 16,05 | -0,93% | - |
| 18.06.2025 | 15,90 | 16,35 | 15,70 | 16,20 | 1,89% | - |
| 17.06.2025 | 16,30 | 16,30 | 15,75 | 15,90 | -2,45% | 1.056,00 |
| 16.06.2025 | 16,10 | 16,45 | 15,90 | 16,30 | 1,88% | 470,00 |
| 13.06.2025 | 16,25 | 16,35 | 15,85 | 16,00 | -1,54% | 2,00 |
| 12.06.2025 | 16,70 | 16,90 | 15,55 | 16,25 | 0,62% | 99,00 |
| 11.06.2025 | 16,05 | 16,35 | 15,95 | 16,15 | 0,62% | 6,00 |
| 10.06.2025 | 16,55 | 17,95 | 15,85 | 16,05 | -2,13% | 167,00 |
| 09.06.2025 | 15,75 | 16,45 | 15,75 | 16,40 | 3,47% | 132,00 |
| 06.06.2025 | 15,30 | 15,85 | 15,00 | 15,85 | 1,93% | - |
| 05.06.2025 | 15,55 | 15,65 | 15,35 | 15,55 | 0,65% | 14,00 |
| 04.06.2025 | 15,25 | 15,70 | 15,25 | 15,45 | 1,31% | 100,00 |
| 03.06.2025 | 15,15 | 15,45 | 15,05 | 15,25 | 0,66% | 99,00 |
| 02.06.2025 | 14,90 | 15,35 | 14,55 | 15,15 | 2,02% | 500,00 |