47,360€
-0,11%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 47,33 | 47,62 | 47,10 | 47,54 | 0,27% | 2.478,00 |
| 16.09.2026 | 48,00 | 48,06 | 47,29 | 47,41 | -1,73% | 2.170,00 |
| 15.09.2026 | 48,73 | 48,80 | 48,20 | 48,25 | 1,20% | 2.848,00 |
| 14.09.2026 | 47,54 | 47,98 | 47,34 | 47,68 | 1,23% | 2.689,00 |
| 11.09.2026 | 47,15 | 47,49 | 46,89 | 47,10 | 1,81% | 2.883,00 |
| 10.09.2026 | 46,70 | 46,87 | 46,25 | 46,26 | -1,41% | 10.096,00 |
| 09.09.2026 | 47,55 | 47,90 | 46,92 | 46,92 | -1,16% | 6.080,00 |
| 08.09.2026 | 47,92 | 48,22 | 47,41 | 47,47 | -1,14% | 4.030,00 |
| 07.09.2026 | 48,20 | 48,41 | 47,79 | 48,02 | -1,25% | 2.498,00 |
| 04.09.2026 | 48,93 | 48,95 | 48,51 | 48,63 | 1,43% | 4.771,00 |
| 03.09.2026 | 47,67 | 48,13 | 47,58 | 47,94 | -0,78% | 3.507,00 |
| 02.09.2026 | 48,20 | 48,60 | 48,00 | 48,32 | -0,06% | 1.754,00 |
| 01.09.2026 | 48,68 | 48,94 | 48,32 | 48,35 | -1,64% | 2.433,00 |
| 31.08.2026 | 49,70 | 50,04 | 49,15 | 49,15 | -1,28% | 3.625,00 |
| 28.08.2026 | 49,99 | 50,61 | 49,51 | 49,79 | 2,12% | 4.067,00 |
| 27.08.2026 | 49,09 | 49,23 | 48,61 | 48,75 | 0,86% | 2.471,00 |
| 26.08.2026 | 48,90 | 49,09 | 48,15 | 48,34 | 0,00% | 4.451,00 |
| 25.08.2026 | 48,24 | 48,70 | 47,93 | 48,34 | -1,13% | 2.076,00 |
| 24.08.2026 | 48,04 | 49,03 | 47,97 | 48,89 | -1,50% | 7.086,00 |
| 21.08.2026 | 49,00 | 50,23 | 48,98 | 49,63 | 1,18% | 4.344,00 |
| 20.08.2026 | 48,71 | 49,41 | 48,66 | 49,05 | -0,72% | 1.659,00 |
| 19.08.2026 | 49,38 | 50,10 | 48,97 | 49,41 | -4,11% | 4.229,00 |
| 05.05.2026 | 51,19 | 51,92 | 51,19 | 51,52 | -0,03% | 4.350,00 |
| 04.05.2026 | 51,69 | 52,02 | 51,35 | 51,54 | -0,34% | 8.508,00 |
| 30.04.2026 | 51,22 | 52,01 | 51,04 | 51,71 | 0,33% | 5.479,00 |
| 29.04.2026 | 52,09 | 52,41 | 51,51 | 51,54 | -0,62% | 3.850,00 |
| 28.04.2026 | 51,76 | 52,15 | 51,52 | 51,86 | -0,17% | 4.032,00 |
| 27.04.2026 | 52,30 | 52,33 | 51,83 | 51,95 | -2,55% | 4.354,00 |
| 24.04.2026 | 54,00 | 54,11 | 53,21 | 53,31 | 0,17% | 1.398,00 |
| 23.04.2026 | 54,10 | 54,43 | 52,88 | 53,22 | -3,20% | 4.019,00 |
| 22.04.2026 | 54,71 | 55,66 | 54,66 | 54,98 | -0,96% | 6.182,00 |
| 21.04.2026 | 56,20 | 56,58 | 55,30 | 55,52 | -1,92% | 4.056,00 |
| 20.04.2026 | 56,84 | 57,15 | 56,57 | 56,60 | -0,02% | 4.954,00 |
| 17.04.2026 | 55,23 | 57,40 | 55,12 | 56,61 | 1,34% | 7.986,00 |
| 16.04.2026 | 55,37 | 57,97 | 55,34 | 55,86 | 2,84% | 17.410,00 |
| 15.04.2026 | 53,99 | 54,52 | 53,96 | 54,32 | 0,63% | 2.604,00 |
| 14.04.2026 | 52,85 | 54,39 | 52,84 | 53,98 | -0,63% | 4.718,00 |
| 13.04.2026 | 53,51 | 55,12 | 53,37 | 54,32 | -0,33% | 5.446,00 |
| 10.04.2026 | 55,09 | 55,50 | 54,45 | 54,50 | -1,71% | 4.148,00 |
| 09.04.2026 | 55,89 | 56,12 | 55,11 | 55,45 | -0,02% | 2.575,00 |
| 08.04.2026 | 55,26 | 56,02 | 55,24 | 55,46 | 3,24% | 4.492,00 |
| 07.04.2026 | 53,75 | 54,15 | 53,40 | 53,72 | -0,24% | 2.204,00 |
| 02.04.2026 | 53,89 | 54,40 | 53,52 | 53,85 | -1,55% | 1.590,00 |
| 01.04.2026 | 54,99 | 55,72 | 54,55 | 54,70 | 0,12% | 4.240,00 |
| 31.03.2026 | 54,56 | 54,76 | 53,49 | 54,64 | 2,66% | 2.681,00 |
| 30.03.2026 | 53,41 | 53,84 | 53,16 | 53,22 | -1,22% | 8.975,00 |
| 27.03.2026 | 54,77 | 54,88 | 53,51 | 53,88 | -0,90% | 5.018,00 |
| 26.03.2026 | 55,18 | 55,19 | 54,25 | 54,37 | -2,19% | 5.067,00 |
| 25.03.2026 | 55,73 | 56,31 | 55,36 | 55,59 | -0,68% | 2.676,00 |
| 24.03.2026 | 56,56 | 57,01 | 55,88 | 55,97 | 0,87% | 3.583,00 |
| 23.03.2026 | 55,01 | 56,22 | 54,40 | 55,49 | 0,72% | 8.846,00 |
| 20.03.2026 | 56,29 | 56,41 | 54,80 | 55,10 | -1,53% | 5.121,00 |
| 19.03.2026 | 57,43 | 57,47 | 55,20 | 55,95 | -3,43% | 5.068,00 |
| 18.03.2026 | 60,70 | 61,50 | 57,09 | 57,94 | -3,83% | 8.795,00 |
| 17.03.2026 | 61,23 | 61,60 | 60,03 | 60,25 | -3,46% | 3.537,00 |
| 16.03.2026 | 62,71 | 62,81 | 61,89 | 62,41 | 2,04% | 3.102,00 |
| 13.03.2026 | 61,16 | 61,72 | 60,93 | 61,16 | 1,97% | 3.044,00 |
| 12.03.2026 | 60,47 | 60,76 | 59,80 | 59,98 | -2,25% | 3.377,00 |
| 11.03.2026 | 60,91 | 61,42 | 60,30 | 61,36 | -2,70% | 5.025,00 |
| 10.03.2026 | 60,68 | 64,01 | 60,30 | 63,06 | 9,38% | 9.573,00 |
| 09.03.2026 | 56,96 | 57,72 | 56,57 | 57,65 | 2,49% | 4.321,00 |
| 06.03.2026 | 57,17 | 57,29 | 56,00 | 56,25 | 2,18% | 4.756,00 |
| 05.03.2026 | 55,47 | 55,67 | 54,80 | 55,05 | -1,47% | 2.004,00 |
| 04.03.2026 | 55,55 | 56,48 | 55,16 | 55,87 | 0,87% | 3.981,00 |
| 03.03.2026 | 56,34 | 56,57 | 54,82 | 55,39 | -0,88% | 5.138,00 |
| 02.03.2026 | 55,94 | 56,25 | 55,54 | 55,88 | 0,56% | 2.865,00 |
| 27.02.2026 | 56,67 | 56,79 | 55,56 | 55,57 | 0,04% | 3.754,00 |
| 26.02.2026 | 55,61 | 55,91 | 55,01 | 55,55 | -1,75% | 4.302,00 |
| 25.02.2026 | 56,83 | 57,06 | 56,39 | 56,54 | -0,35% | 5.487,00 |
| 24.02.2026 | 56,44 | 56,98 | 56,26 | 56,74 | -1,41% | 2.698,00 |
| 23.02.2026 | 58,54 | 58,55 | 57,54 | 57,55 | -0,03% | 2.406,00 |
| 20.02.2026 | 56,65 | 57,83 | 56,22 | 57,57 | -0,28% | 3.291,00 |
| 19.02.2026 | 57,79 | 58,05 | 57,20 | 57,73 | -0,21% | 7.272,00 |
| 18.02.2026 | 57,17 | 58,41 | 56,50 | 57,85 | 1,39% | 2.325,00 |
| 17.02.2026 | 57,35 | 57,63 | 56,72 | 57,06 | -0,51% | 5.509,00 |
| 16.02.2026 | 57,46 | 57,65 | 57,28 | 57,35 | -0,07% | 2.067,00 |
| 13.02.2026 | 57,37 | 57,64 | 56,41 | 57,39 | 1,32% | 4.195,00 |
| 12.02.2026 | 57,49 | 57,76 | 56,29 | 56,64 | -3,11% | 9.146,00 |
| 11.02.2026 | 58,74 | 59,01 | 57,78 | 58,46 | -1,47% | 6.863,00 |
| 10.02.2026 | 58,95 | 59,58 | 58,92 | 59,33 | -1,40% | 2.091,00 |
| 09.02.2026 | 60,62 | 60,63 | 60,03 | 60,17 | -0,13% | 3.708,00 |
| 06.02.2026 | 59,49 | 60,40 | 59,08 | 60,25 | 1,32% | 2.220,00 |
| 05.02.2026 | 60,53 | 60,80 | 59,08 | 59,47 | -0,46% | 7.691,00 |
| 04.02.2026 | 61,08 | 61,08 | 58,94 | 59,74 | -3,85% | 15.220,00 |
| 03.02.2026 | 62,96 | 63,34 | 61,14 | 62,13 | -3,79% | 15.962,00 |
| 02.02.2026 | 63,88 | 65,24 | 63,83 | 64,58 | 0,40% | 3.024,00 |
| 30.01.2026 | 65,54 | 65,70 | 62,91 | 64,33 | -2,80% | 7.316,00 |
| 29.01.2026 | 66,41 | 67,02 | 65,70 | 66,18 | 0,76% | 4.188,00 |
| 28.01.2026 | 66,36 | 67,13 | 65,53 | 65,68 | 0,77% | 3.504,00 |
| 27.01.2026 | 65,83 | 65,95 | 65,11 | 65,18 | 0,63% | 6.112,00 |
| 26.01.2026 | 64,81 | 65,21 | 64,58 | 64,77 | 0,05% | 2.822,00 |
| 23.01.2026 | 65,19 | 65,78 | 64,63 | 64,74 | -0,37% | 5.880,00 |
| 22.01.2026 | 65,53 | 65,85 | 64,97 | 64,98 | -1,19% | 3.683,00 |
| 21.01.2026 | 65,61 | 66,30 | 65,45 | 65,76 | 1,50% | 3.579,00 |
| 20.01.2026 | 66,15 | 66,20 | 64,78 | 64,79 | -2,70% | 3.180,00 |
| 19.01.2026 | 67,35 | 67,49 | 66,43 | 66,59 | -1,60% | 2.672,00 |
| 16.01.2026 | 67,91 | 68,28 | 67,36 | 67,67 | -1,85% | 3.655,00 |
| 15.01.2026 | 68,71 | 69,30 | 68,32 | 68,95 | -0,84% | 3.546,00 |
| 14.01.2026 | 69,85 | 69,85 | 68,81 | 69,53 | 1,21% | 2.115,00 |
| 13.01.2026 | 68,77 | 69,55 | 68,60 | 68,70 | -2,22% | 4.205,00 |