7,470€
5,66%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 7,22 | 7,53 | 7,14 | 7,48 | 5,80% | 2.762,00 |
| 08.10.2026 | 7,05 | 7,11 | 7,00 | 7,07 | -0,56% | 1.793,00 |
| 07.10.2026 | 7,01 | 7,16 | 7,01 | 7,11 | 0,71% | 552,00 |
| 06.10.2026 | 6,99 | 7,07 | 6,90 | 7,06 | 0,71% | 2.064,00 |
| 05.10.2026 | 6,93 | 7,03 | 6,90 | 7,01 | 2,19% | 7.810,00 |
| 02.10.2026 | 7,01 | 7,02 | 6,81 | 6,86 | -0,87% | 1.440,00 |
| 01.10.2026 | 7,10 | 7,10 | 6,89 | 6,92 | -1,28% | 2.088,00 |
| 30.09.2026 | 7,05 | 7,10 | 6,95 | 7,01 | 0,00% | 1.330,00 |
| 29.09.2026 | 7,29 | 7,36 | 6,97 | 7,01 | -5,40% | 6.836,00 |
| 28.09.2026 | 7,39 | 7,46 | 7,36 | 7,41 | 0,68% | 22.670,00 |
| 25.09.2026 | 7,23 | 7,39 | 7,22 | 7,36 | 0,00% | 2.220,00 |
| 24.09.2026 | 7,19 | 7,36 | 7,16 | 7,36 | 1,52% | 4.062,00 |
| 23.09.2026 | 7,10 | 7,26 | 7,07 | 7,25 | 0,14% | 6.463,00 |
| 22.09.2026 | 7,17 | 7,40 | 7,14 | 7,24 | 1,69% | 3.036,00 |
| 21.09.2026 | 6,80 | 7,16 | 6,71 | 7,12 | 5,79% | 1.537,00 |
| 18.09.2026 | 6,82 | 6,90 | 6,70 | 6,73 | -1,03% | 2.420,00 |
| 17.09.2026 | 6,86 | 6,89 | 6,77 | 6,80 | -0,87% | 300,00 |
| 16.09.2026 | 6,85 | 6,90 | 6,76 | 6,86 | -0,29% | 7.865,00 |
| 15.09.2026 | 7,04 | 7,05 | 6,82 | 6,88 | -1,85% | 4.990,00 |
| 14.09.2026 | 6,99 | 7,08 | 6,91 | 7,01 | 1,89% | 2.651,00 |
| 11.09.2026 | 6,82 | 6,91 | 6,79 | 6,88 | 1,03% | 4.260,00 |
| 10.09.2026 | 6,85 | 6,87 | 6,70 | 6,81 | 0,29% | 32.278,00 |
| 09.09.2026 | 6,94 | 6,94 | 6,76 | 6,79 | -2,58% | 9.268,00 |
| 08.09.2026 | 7,13 | 7,14 | 6,92 | 6,97 | -1,27% | 2.904,00 |
| 07.09.2026 | 7,10 | 7,10 | 7,00 | 7,06 | -0,84% | 3.067,00 |
| 04.09.2026 | 7,17 | 7,19 | 7,04 | 7,12 | 0,42% | 10.810,00 |
| 03.09.2026 | 7,18 | 7,20 | 7,00 | 7,09 | -2,48% | 1.092,00 |
| 02.09.2026 | 7,21 | 7,32 | 7,10 | 7,27 | 1,82% | 6.080,00 |
| 01.09.2026 | 7,24 | 7,31 | 7,01 | 7,14 | -0,70% | 2.360,00 |
| 31.08.2026 | 7,40 | 7,44 | 7,12 | 7,19 | -2,84% | 3.366,00 |
| 28.08.2026 | 7,49 | 7,57 | 7,35 | 7,40 | -0,80% | 58,00 |
| 27.08.2026 | 7,44 | 7,58 | 7,42 | 7,46 | -1,32% | 1.931,00 |
| 26.08.2026 | 7,47 | 7,60 | 7,45 | 7,56 | 0,53% | 2.367,00 |
| 25.08.2026 | 7,39 | 7,62 | 7,36 | 7,52 | 0,67% | 9.252,00 |
| 24.08.2026 | 7,47 | 7,54 | 7,38 | 7,47 | -1,58% | 2.041,00 |
| 21.08.2026 | 7,50 | 7,70 | 7,47 | 7,59 | -0,39% | 2.041,00 |
| 20.08.2026 | 7,48 | 7,64 | 7,41 | 7,62 | -1,17% | 384,00 |
| 19.08.2026 | 7,52 | 7,82 | 7,48 | 7,71 | -1,66% | 6.736,00 |
| 05.05.2026 | 7,74 | 7,92 | 7,73 | 7,84 | 0,38% | 4.715,00 |
| 04.05.2026 | 7,77 | 7,84 | 7,72 | 7,81 | -0,26% | 3.964,00 |
| 30.04.2026 | 7,76 | 7,83 | 7,63 | 7,83 | 1,16% | 2.993,00 |
| 29.04.2026 | 7,98 | 7,99 | 7,72 | 7,74 | -1,78% | 4.036,00 |
| 28.04.2026 | 7,83 | 7,94 | 7,72 | 7,88 | -1,25% | 3.256,00 |
| 27.04.2026 | 7,91 | 8,07 | 7,88 | 7,98 | 0,00% | 3.281,00 |
| 24.04.2026 | 8,04 | 8,06 | 7,92 | 7,98 | 0,88% | 2.828,00 |
| 23.04.2026 | 8,12 | 8,19 | 7,86 | 7,91 | -3,54% | 4.310,00 |
| 22.04.2026 | 8,28 | 8,33 | 8,10 | 8,20 | -0,36% | 6.141,00 |
| 21.04.2026 | 8,55 | 8,66 | 8,19 | 8,23 | -4,08% | 3.336,00 |
| 20.04.2026 | 8,57 | 8,67 | 8,52 | 8,58 | -0,23% | 5.771,00 |
| 17.04.2026 | 8,56 | 8,68 | 8,50 | 8,60 | -0,23% | 15.152,00 |
| 16.04.2026 | 8,55 | 8,66 | 8,45 | 8,62 | 2,50% | 8.713,00 |
| 15.04.2026 | 8,36 | 8,44 | 8,16 | 8,41 | 1,94% | 7.477,00 |
| 14.04.2026 | 8,05 | 8,42 | 8,01 | 8,25 | 2,87% | 1.454,00 |
| 13.04.2026 | 8,04 | 8,10 | 7,86 | 8,02 | 0,63% | 3.560,00 |
| 10.04.2026 | 8,17 | 8,17 | 7,95 | 7,97 | 0,38% | 1.829,00 |
| 09.04.2026 | 8,12 | 8,13 | 7,85 | 7,94 | -1,49% | 2.935,00 |
| 08.04.2026 | 8,03 | 8,13 | 7,95 | 8,06 | 4,00% | 4.202,00 |
| 07.04.2026 | 7,84 | 7,90 | 7,70 | 7,75 | -2,82% | 6.482,00 |
| 02.04.2026 | 7,80 | 7,98 | 7,60 | 7,98 | 0,00% | 8.353,00 |
| 01.04.2026 | 8,08 | 8,23 | 7,83 | 7,98 | -0,93% | 10.977,00 |
| 31.03.2026 | 8,15 | 8,23 | 7,93 | 8,05 | -0,92% | 6.204,00 |
| 30.03.2026 | 8,25 | 8,30 | 8,05 | 8,13 | -1,22% | 5.929,00 |
| 27.03.2026 | 8,55 | 8,55 | 8,15 | 8,23 | 0,00% | 4.336,00 |
| 26.03.2026 | 8,40 | 8,45 | 8,13 | 8,23 | -2,37% | 7.813,00 |
| 25.03.2026 | 8,63 | 8,73 | 8,35 | 8,43 | -1,75% | 12.379,00 |
| 24.03.2026 | 8,65 | 8,68 | 8,23 | 8,58 | -0,58% | 7.462,00 |
| 23.03.2026 | 8,58 | 8,88 | 8,50 | 8,63 | -1,71% | 6.740,00 |
| 20.03.2026 | 8,98 | 9,00 | 8,68 | 8,78 | -1,68% | 10.519,00 |
| 19.03.2026 | 9,13 | 9,23 | 8,60 | 8,93 | -0,56% | 18.261,00 |
| 18.03.2026 | 9,83 | 10,08 | 8,80 | 8,98 | -9,34% | 29.001,00 |
| 17.03.2026 | 12,85 | 13,35 | 9,80 | 9,90 | -24,43% | 45.234,00 |
| 16.03.2026 | 12,75 | 13,45 | 12,55 | 13,10 | 5,22% | 2.741,00 |
| 13.03.2026 | 12,05 | 12,50 | 11,95 | 12,45 | 4,62% | 1.601,00 |
| 12.03.2026 | 11,65 | 12,00 | 11,50 | 11,90 | 2,59% | 2.370,00 |
| 11.03.2026 | 12,00 | 12,05 | 11,50 | 11,60 | -4,13% | 1.295,00 |
| 10.03.2026 | 12,15 | 12,45 | 11,80 | 12,10 | 1,68% | 5.475,00 |
| 09.03.2026 | 11,80 | 11,90 | 11,55 | 11,90 | 0,85% | 401,00 |
| 06.03.2026 | 12,10 | 12,15 | 11,60 | 11,80 | 1,72% | 1.070,00 |
| 05.03.2026 | 12,05 | 12,30 | 11,50 | 11,60 | -4,92% | 2.202,00 |
| 04.03.2026 | 12,00 | 12,35 | 12,00 | 12,20 | -0,81% | 2.319,00 |
| 03.03.2026 | 12,30 | 12,35 | 11,95 | 12,30 | -0,81% | 2.281,00 |
| 02.03.2026 | 12,25 | 12,40 | 12,00 | 12,40 | 0,00% | 954,00 |
| 27.02.2026 | 12,30 | 12,50 | 12,15 | 12,40 | -0,80% | 7.741,00 |
| 26.02.2026 | 12,15 | 12,60 | 12,05 | 12,50 | 0,00% | 6.028,00 |
| 25.02.2026 | 12,55 | 12,70 | 12,20 | 12,50 | -2,34% | 833,00 |
| 24.02.2026 | 12,40 | 12,80 | 12,10 | 12,80 | 1,59% | 2.247,00 |
| 23.02.2026 | 13,15 | 13,20 | 12,40 | 12,60 | -3,08% | 1.944,00 |
| 20.02.2026 | 12,85 | 13,10 | 12,65 | 13,00 | 0,00% | 2.581,00 |
| 19.02.2026 | 13,15 | 13,25 | 12,85 | 13,00 | 0,00% | 627,00 |
| 18.02.2026 | 13,15 | 13,40 | 12,90 | 13,00 | 0,00% | 375,00 |
| 17.02.2026 | 13,30 | 13,45 | 12,80 | 13,00 | -2,62% | 3.415,00 |
| 16.02.2026 | 13,35 | 13,35 | 13,30 | 13,35 | -0,37% | 619,00 |
| 13.02.2026 | 12,70 | 13,40 | 12,60 | 13,40 | 4,69% | 36.273,00 |
| 12.02.2026 | 13,95 | 14,15 | 12,65 | 12,80 | -10,49% | 7.926,00 |
| 11.02.2026 | 14,30 | 14,40 | 13,95 | 14,30 | 0,00% | 2.976,00 |
| 10.02.2026 | 13,75 | 14,45 | 13,60 | 14,30 | 4,38% | 1.803,00 |
| 09.02.2026 | 13,75 | 13,75 | 13,45 | 13,70 | -1,44% | 2.438,00 |
| 06.02.2026 | 13,75 | 13,90 | 13,40 | 13,90 | 2,58% | 5.864,00 |
| 05.02.2026 | 13,60 | 13,80 | 13,25 | 13,55 | 1,12% | 5.608,00 |
| 04.02.2026 | 14,00 | 14,10 | 13,20 | 13,40 | -3,60% | 8.990,00 |