21,800€
-0,46%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2025 | 15,35 | 15,45 | 14,50 | 14,85 | -3,26% | 321,00 |
| 29.05.2025 | 15,85 | 16,30 | 15,25 | 15,35 | -2,85% | 496,00 |
| 28.05.2025 | 15,75 | 16,00 | 15,65 | 15,80 | 0,32% | 31,00 |
| 27.05.2025 | 15,20 | 15,95 | 15,20 | 15,75 | 2,94% | 491,00 |
| 26.05.2025 | 15,25 | 15,60 | 15,15 | 15,30 | 0,00% | 3.000,00 |
| 23.05.2025 | 15,05 | 15,40 | 14,85 | 15,30 | 1,66% | - |
| 22.05.2025 | 15,05 | 15,20 | 14,95 | 15,05 | 0,00% | 71,00 |
| 21.05.2025 | 15,20 | 15,25 | 14,85 | 15,05 | -0,66% | 539,00 |
| 20.05.2025 | 14,85 | 15,15 | 14,85 | 15,15 | 1,68% | - |
| 19.05.2025 | 14,90 | 14,95 | 14,40 | 14,90 | -0,33% | 8,00 |
| 16.05.2025 | 14,65 | 15,15 | 14,55 | 14,95 | 2,05% | - |
| 15.05.2025 | 15,25 | 15,25 | 14,25 | 14,65 | -3,93% | 1.314,00 |
| 14.05.2025 | 13,15 | 15,25 | 13,15 | 15,25 | 15,97% | 4.003,00 |
| 13.05.2025 | 12,90 | 13,35 | 11,95 | 13,15 | 1,94% | 37,00 |
| 12.05.2025 | 12,50 | 13,35 | 12,50 | 12,90 | 3,61% | 404,00 |
| 09.05.2025 | 12,70 | 12,90 | 12,45 | 12,45 | -1,97% | 200,00 |
| 08.05.2025 | 12,50 | 13,20 | 12,35 | 12,70 | 1,20% | 3,00 |
| 07.05.2025 | 12,65 | 13,20 | 12,45 | 12,55 | -0,79% | 2,00 |
| 06.05.2025 | 12,60 | 12,95 | 12,50 | 12,65 | 0,80% | 150,00 |
| 05.05.2025 | 12,65 | 12,65 | 12,25 | 12,55 | 0,00% | 202,00 |
| 02.05.2025 | 11,80 | 12,55 | 11,80 | 12,55 | 6,81% | - |
| 30.04.2025 | 11,95 | 12,10 | 11,65 | 11,75 | -1,26% | 4,00 |
| 29.04.2025 | 11,75 | 12,00 | 11,70 | 11,90 | 0,42% | - |
| 28.04.2025 | 11,75 | 11,95 | 11,55 | 11,85 | 0,85% | 524,00 |
| 25.04.2025 | 11,65 | 12,00 | 11,55 | 11,75 | 0,43% | 14,00 |
| 24.04.2025 | 11,65 | 11,80 | 11,30 | 11,70 | 0,43% | 5,00 |
| 23.04.2025 | 10,95 | 11,75 | 10,95 | 11,65 | 6,39% | 260,00 |
| 22.04.2025 | 11,35 | 11,35 | 10,45 | 10,95 | 2,34% | 3,00 |
| 17.04.2025 | 11,35 | 11,40 | 10,70 | 10,70 | -1,38% | - |
| 16.04.2025 | 11,15 | 11,20 | 10,75 | 10,85 | -4,41% | - |
| 15.04.2025 | 11,35 | 11,45 | 11,15 | 11,35 | 1,79% | - |
| 14.04.2025 | 10,85 | 11,55 | 10,65 | 11,15 | 4,69% | 755,00 |
| 11.04.2025 | 11,40 | 11,70 | 10,35 | 10,65 | -4,91% | - |
| 10.04.2025 | 11,60 | 11,90 | 11,15 | 11,20 | -3,03% | - |
| 09.04.2025 | 10,95 | 11,65 | 10,75 | 11,55 | 6,45% | 950,00 |
| 08.04.2025 | 11,90 | 12,20 | 10,65 | 10,85 | -6,87% | - |
| 07.04.2025 | 11,20 | 12,20 | 9,48 | 11,65 | -1,69% | 2.187,00 |
| 04.04.2025 | 12,95 | 13,05 | 11,65 | 11,85 | -8,49% | 482,00 |
| 03.04.2025 | 13,45 | 13,45 | 12,60 | 12,95 | -3,00% | - |
| 02.04.2025 | 13,45 | 13,45 | 13,15 | 13,35 | -0,74% | 8,00 |
| 01.04.2025 | 13,30 | 13,50 | 13,15 | 13,45 | 0,75% | 710,00 |
| 31.03.2025 | 13,30 | 13,45 | 12,95 | 13,35 | 0,38% | 3.349,00 |
| 28.03.2025 | 13,75 | 13,75 | 13,15 | 13,30 | -3,27% | 26,00 |
| 27.03.2025 | 13,40 | 13,95 | 13,35 | 13,75 | 2,61% | 9,00 |
| 26.03.2025 | 13,20 | 13,55 | 13,10 | 13,40 | 1,52% | - |