12,300€
1,65%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 12,30 | 12,50 | 12,25 | 12,35 | 2,07% | - |
| 26.02.2026 | 12,45 | 12,45 | 12,00 | 12,10 | -3,20% | 100,00 |
| 25.02.2026 | 12,50 | 12,70 | 12,15 | 12,50 | 0,81% | 59,00 |
| 24.02.2026 | 12,40 | 12,40 | 12,30 | 12,40 | -3,88% | 250,00 |
| 20.02.2026 | 12,80 | 12,90 | 12,80 | 12,90 | -0,77% | - |
| 19.02.2026 | 13,00 | 13,05 | 12,95 | 13,00 | 0,00% | - |
| 18.02.2026 | 12,95 | 13,05 | 12,95 | 13,00 | -3,70% | - |
| 17.02.2026 | 13,40 | 13,50 | 13,40 | 13,50 | 0,75% | - |
| 16.02.2026 | 13,35 | 13,45 | 13,35 | 13,40 | 0,37% | 8,00 |
| 13.02.2026 | 12,60 | 13,35 | 12,50 | 13,35 | -4,98% | - |
| 12.02.2026 | 14,30 | 14,30 | 14,00 | 14,05 | -1,75% | - |
| 11.02.2026 | 14,40 | 14,40 | 14,20 | 14,30 | 4,00% | - |
| 10.02.2026 | 13,80 | 13,80 | 13,70 | 13,75 | 0,73% | - |
| 09.02.2026 | 13,90 | 13,90 | 13,65 | 13,65 | -1,09% | - |
| 06.02.2026 | 13,70 | 13,85 | 13,35 | 13,80 | 0,73% | 200,00 |
| 05.02.2026 | 13,60 | 13,80 | 13,60 | 13,70 | -1,79% | - |
| 04.02.2026 | 13,90 | 14,05 | 13,90 | 13,95 | -0,36% | 502,00 |
| 03.02.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 1,45% | 100,00 |
| 02.02.2026 | 14,10 | 14,10 | 13,75 | 13,80 | -2,13% | - |
| 30.01.2026 | 14,35 | 14,35 | 14,00 | 14,10 | -1,74% | - |
| 29.01.2026 | 14,20 | 14,70 | 13,95 | 14,35 | -1,37% | 80,00 |
| 28.01.2026 | 14,15 | 14,70 | 14,15 | 14,55 | 2,11% | - |
| 27.01.2026 | 14,25 | 14,35 | 13,85 | 14,25 | -1,72% | - |
| 26.01.2026 | 14,20 | 14,70 | 14,20 | 14,50 | 4,69% | - |
| 23.01.2026 | 13,70 | 14,00 | 13,70 | 13,85 | 0,36% | 165,00 |
| 22.01.2026 | 13,65 | 13,85 | 13,45 | 13,80 | -0,72% | 140,00 |
| 21.01.2026 | 13,85 | 13,90 | 13,85 | 13,90 | -2,11% | - |
| 20.01.2026 | 14,25 | 14,30 | 14,20 | 14,20 | 0,00% | - |
| 19.01.2026 | 14,30 | 14,30 | 14,10 | 14,20 | -0,35% | - |
| 16.01.2026 | 14,30 | 14,30 | 14,00 | 14,25 | -0,70% | 1.431,00 |
| 15.01.2026 | 14,95 | 15,00 | 13,85 | 14,35 | -6,21% | 18,00 |
| 14.01.2026 | 15,15 | 15,30 | 15,15 | 15,30 | -0,33% | - |
| 13.01.2026 | 15,25 | 15,35 | 14,95 | 15,35 | 0,99% | - |
| 12.01.2026 | 14,90 | 15,25 | 14,85 | 15,20 | 0,66% | 17,00 |
| 09.01.2026 | 14,95 | 15,10 | 14,95 | 15,10 | 5,23% | - |
| 08.01.2026 | 14,20 | 14,75 | 14,20 | 14,35 | -0,69% | 669,00 |
| 07.01.2026 | 15,05 | 15,05 | 14,35 | 14,45 | -5,56% | 762,00 |
| 06.01.2026 | 15,75 | 15,90 | 15,30 | 15,30 | -0,65% | 204,00 |
| 05.01.2026 | 15,25 | 15,45 | 15,25 | 15,40 | 1,65% | 704,00 |
| 02.01.2026 | 15,05 | 15,30 | 15,00 | 15,15 | 0,00% | 100,00 |
| 30.12.2025 | 15,05 | 15,15 | 15,05 | 15,15 | 1,68% | - |
| 29.12.2025 | 14,95 | 15,20 | 14,80 | 14,90 | -1,32% | - |
| 23.12.2025 | 15,05 | 15,20 | 15,00 | 15,10 | -0,33% | 2,00 |
| 22.12.2025 | 15,15 | 15,40 | 14,95 | 15,15 | -1,94% | 2,00 |
| 19.12.2025 | 15,40 | 15,50 | 15,40 | 15,45 | 1,64% | - |
| 18.12.2025 | 15,05 | 15,35 | 15,05 | 15,20 | 0,33% | 270,00 |
| 17.12.2025 | 15,10 | 15,40 | 15,05 | 15,15 | 1,34% | 331,00 |
| 16.12.2025 | 15,25 | 15,25 | 14,65 | 14,95 | -3,24% | 1.204,00 |
| 15.12.2025 | 15,50 | 15,60 | 15,35 | 15,45 | -1,59% | 293,00 |
| 12.12.2025 | 15,50 | 15,85 | 15,50 | 15,70 | 1,29% | - |
| 11.12.2025 | 15,55 | 15,55 | 15,15 | 15,50 | -2,21% | 309,00 |
| 10.12.2025 | 15,75 | 15,90 | 15,75 | 15,85 | 1,93% | - |
| 09.12.2025 | 16,05 | 16,05 | 15,50 | 15,55 | -3,12% | 362,00 |
| 08.12.2025 | 16,05 | 16,10 | 16,05 | 16,05 | -0,31% | - |
| 05.12.2025 | 16,05 | 16,30 | 16,05 | 16,10 | 0,00% | 1.000,00 |
| 04.12.2025 | 15,75 | 16,15 | 15,70 | 16,10 | 2,22% | 102,00 |
| 03.12.2025 | 15,90 | 15,95 | 15,60 | 15,75 | 0,64% | 711,00 |
| 02.12.2025 | 15,90 | 15,90 | 15,65 | 15,65 | -1,26% | - |
| 01.12.2025 | 15,90 | 16,15 | 15,75 | 15,85 | -0,63% | 18,00 |
| 28.11.2025 | 15,60 | 16,05 | 15,55 | 15,95 | 2,24% | 71,00 |
| 27.11.2025 | 15,50 | 15,85 | 15,50 | 15,60 | 0,65% | - |
| 26.11.2025 | 15,95 | 16,10 | 15,50 | 15,50 | -4,02% | - |
| 25.11.2025 | 16,05 | 16,40 | 16,05 | 16,15 | 1,89% | - |
| 24.11.2025 | 15,35 | 16,20 | 15,35 | 15,85 | 0,00% | 396,00 |
| 21.11.2025 | 15,50 | 15,95 | 15,20 | 15,85 | -1,86% | 288,00 |
| 20.11.2025 | 16,30 | 16,50 | 16,15 | 16,15 | 0,00% | - |
| 19.11.2025 | 16,15 | 16,20 | 16,10 | 16,15 | 2,54% | - |
| 18.11.2025 | 16,25 | 16,25 | 15,65 | 15,75 | -3,67% | 31,00 |
| 17.11.2025 | 16,55 | 16,60 | 16,35 | 16,35 | 0,62% | - |
| 14.11.2025 | 16,05 | 16,45 | 15,85 | 16,25 | -1,22% | 97,00 |
| 13.11.2025 | 16,40 | 16,95 | 16,15 | 16,45 | -0,60% | 1.295,00 |
| 12.11.2025 | 17,85 | 19,55 | 15,60 | 16,55 | -7,02% | 5.305,00 |
| 11.11.2025 | 18,70 | 18,80 | 17,70 | 17,80 | -5,32% | 59,00 |
| 10.11.2025 | 18,95 | 18,95 | 18,55 | 18,80 | 2,45% | 205,00 |
| 07.11.2025 | 19,30 | 19,50 | 18,25 | 18,35 | -6,62% | 25,00 |
| 06.11.2025 | 19,60 | 19,85 | 19,50 | 19,65 | -0,51% | - |
| 05.11.2025 | 19,70 | 19,95 | 19,35 | 19,75 | 0,00% | 22,00 |
| 04.11.2025 | 20,20 | 20,20 | 19,65 | 19,75 | -1,00% | - |
| 03.11.2025 | 19,35 | 20,10 | 19,35 | 19,95 | 2,84% | - |
| 31.10.2025 | 19,20 | 19,65 | 18,95 | 19,40 | 0,78% | 48,00 |
| 30.10.2025 | 19,70 | 19,70 | 19,00 | 19,25 | -2,28% | - |
| 29.10.2025 | 19,75 | 20,05 | 19,50 | 19,70 | -1,99% | - |
| 28.10.2025 | 20,30 | 20,30 | 19,85 | 20,10 | -1,47% | 325,00 |
| 27.10.2025 | 19,70 | 20,50 | 19,70 | 20,40 | 3,03% | 89,00 |
| 24.10.2025 | 19,65 | 19,90 | 19,55 | 19,80 | 1,28% | - |
| 23.10.2025 | 19,55 | 19,70 | 19,35 | 19,55 | 0,51% | - |
| 22.10.2025 | 19,60 | 19,60 | 19,25 | 19,45 | 0,78% | - |
| 21.10.2025 | 19,50 | 19,55 | 19,00 | 19,30 | -1,03% | 228,00 |
| 20.10.2025 | 19,15 | 19,60 | 19,15 | 19,50 | 2,09% | - |
| 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% | - |