7,910€
-0,13%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 14,00 | 14,00 | 13,70 | 13,90 | -1,42% | 1.769,00 |
| 02.02.2026 | 13,80 | 14,15 | 13,80 | 14,10 | -0,70% | 27.446,00 |
| 30.01.2026 | 14,10 | 14,45 | 14,00 | 14,20 | -1,39% | 1.355,00 |
| 29.01.2026 | 14,20 | 14,70 | 13,95 | 14,40 | -0,69% | 10.298,00 |
| 28.01.2026 | 14,65 | 14,85 | 14,35 | 14,50 | 2,84% | 5.571,00 |
| 27.01.2026 | 14,25 | 14,35 | 13,85 | 14,10 | -1,40% | 1.681,00 |
| 26.01.2026 | 14,70 | 14,70 | 13,90 | 14,30 | 0,70% | 1.467,00 |
| 23.01.2026 | 13,90 | 14,45 | 13,70 | 14,20 | 3,65% | 1.217,00 |
| 22.01.2026 | 13,65 | 14,00 | 13,60 | 13,70 | 0,00% | 4.475,00 |
| 21.01.2026 | 13,85 | 13,95 | 13,50 | 13,70 | -1,44% | 4.619,00 |
| 20.01.2026 | 14,25 | 14,30 | 13,65 | 13,90 | -1,77% | 2.305,00 |
| 19.01.2026 | 14,25 | 14,25 | 14,10 | 14,15 | -1,05% | 4.941,00 |
| 16.01.2026 | 14,15 | 14,35 | 14,05 | 14,30 | 0,00% | 1.940,00 |
| 15.01.2026 | 14,85 | 15,00 | 13,85 | 14,30 | -4,67% | 2.789,00 |
| 14.01.2026 | 15,30 | 15,30 | 14,80 | 15,00 | -0,66% | 622,00 |
| 13.01.2026 | 15,05 | 15,35 | 14,90 | 15,10 | -0,66% | 280,00 |
| 12.01.2026 | 14,90 | 15,40 | 14,85 | 15,20 | 1,33% | 1.423,00 |
| 09.01.2026 | 15,10 | 15,25 | 14,75 | 15,00 | -0,66% | 2.976,00 |
| 08.01.2026 | 14,30 | 15,10 | 14,20 | 15,10 | 6,34% | 7.561,00 |
| 07.01.2026 | 14,80 | 15,00 | 14,20 | 14,20 | -6,58% | 7.816,00 |
| 06.01.2026 | 15,60 | 15,90 | 14,95 | 15,20 | -3,80% | 3.352,00 |
| 05.01.2026 | 15,45 | 16,00 | 15,20 | 15,80 | 3,27% | 1.709,00 |
| 02.01.2026 | 15,25 | 15,70 | 15,15 | 15,30 | 1,32% | 2.017,00 |
| 30.12.2025 | 15,15 | 15,20 | 15,05 | 15,10 | 0,00% | 1.190,00 |
| 29.12.2025 | 15,15 | 15,25 | 14,75 | 15,10 | 0,67% | 3.158,00 |
| 23.12.2025 | 15,15 | 15,25 | 14,85 | 15,00 | -0,66% | 1.893,00 |
| 22.12.2025 | 15,30 | 15,40 | 14,95 | 15,10 | -1,31% | 4.643,00 |
| 19.12.2025 | 15,40 | 15,65 | 15,15 | 15,30 | 0,33% | 2.312,00 |
| 18.12.2025 | 15,10 | 15,35 | 15,05 | 15,25 | 0,66% | 3.000,00 |
| 17.12.2025 | 15,10 | 15,40 | 15,00 | 15,15 | -0,33% | 4.220,00 |
| 16.12.2025 | 14,85 | 15,20 | 14,60 | 15,20 | -0,65% | 9.879,00 |
| 15.12.2025 | 15,60 | 15,65 | 15,20 | 15,30 | -1,92% | 1.642,00 |
| 12.12.2025 | 15,80 | 15,85 | 15,45 | 15,60 | 0,00% | 1.293,00 |
| 11.12.2025 | 15,35 | 15,60 | 15,10 | 15,60 | 0,00% | 5.361,00 |
| 10.12.2025 | 15,80 | 15,95 | 15,50 | 15,60 | -1,89% | 1.683,00 |
| 09.12.2025 | 15,95 | 16,05 | 15,50 | 15,90 | -1,24% | 7.000,00 |
| 08.12.2025 | 16,05 | 16,15 | 15,80 | 16,10 | 0,63% | 6.826,00 |
| 05.12.2025 | 16,25 | 16,25 | 15,90 | 16,00 | -0,62% | 2.314,00 |