70,445€
-0,77%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 70,62 | 70,99 | 69,83 | 70,99 | 0,55% | 18.480,00 |
| 12.09.2025 | 70,15 | 71,01 | 69,97 | 70,60 | 0,93% | 38.891,00 |
| 11.09.2025 | 69,39 | 69,95 | 68,97 | 69,95 | 1,19% | 10.295,00 |
| 10.09.2025 | 69,59 | 70,00 | 68,60 | 69,13 | -0,53% | 17.957,00 |
| 09.09.2025 | 67,66 | 69,50 | 67,61 | 69,50 | 3,27% | 40.099,00 |
| 08.09.2025 | 66,81 | 67,69 | 66,79 | 67,30 | 1,97% | 14.789,00 |
| 05.09.2025 | 65,82 | 66,65 | 65,50 | 66,00 | 1,54% | 11.025,00 |
| 04.09.2025 | 65,24 | 65,50 | 64,51 | 65,00 | -2,09% | 8.923,00 |
| 03.09.2025 | 66,12 | 66,39 | 65,51 | 66,39 | 0,29% | 20.567,00 |
| 02.09.2025 | 66,07 | 66,54 | 65,17 | 66,20 | -1,03% | 10.291,00 |
| 01.09.2025 | 66,35 | 66,99 | 65,90 | 66,89 | 0,28% | 7.920,00 |
| 29.08.2025 | 65,90 | 66,70 | 65,41 | 66,70 | 1,21% | 16.210,00 |
| 28.08.2025 | 65,39 | 66,37 | 65,21 | 65,90 | 0,15% | 16.503,00 |
| 27.08.2025 | 67,22 | 67,22 | 65,13 | 65,80 | -2,94% | 17.871,00 |
| 26.08.2025 | 67,99 | 67,99 | 67,00 | 67,79 | 0,58% | 19.046,00 |
| 25.08.2025 | 67,08 | 67,87 | 66,64 | 67,40 | 1,00% | 53.493,00 |
| 22.08.2025 | 65,94 | 66,73 | 65,61 | 66,73 | 1,72% | 26.913,00 |
| 21.08.2025 | 65,11 | 65,90 | 64,76 | 65,60 | 0,92% | 45.359,00 |
| 20.08.2025 | 64,31 | 65,19 | 64,31 | 65,00 | 0,49% | 21.445,00 |
| 19.08.2025 | 65,16 | 65,32 | 64,40 | 64,68 | 0,29% | 13.637,00 |
| 18.08.2025 | 65,00 | 65,00 | 64,06 | 64,49 | -0,63% | 17.328,00 |
| 15.08.2025 | 64,99 | 65,35 | 64,10 | 64,90 | 1,25% | 22.204,00 |
| 14.08.2025 | 64,37 | 64,69 | 63,60 | 64,10 | -2,66% | 28.783,00 |
| 13.08.2025 | 63,06 | 65,87 | 62,89 | 65,85 | 6,38% | 119.019,00 |
| 12.08.2025 | 61,11 | 61,90 | 60,89 | 61,90 | 0,49% | 25.298,00 |
| 11.08.2025 | 61,47 | 61,60 | 60,93 | 61,60 | 0,16% | 12.523,00 |
| 08.08.2025 | 61,01 | 61,87 | 60,75 | 61,50 | -0,32% | 10.260,00 |
| 07.08.2025 | 61,59 | 62,19 | 61,38 | 61,70 | -2,06% | 9.331,00 |
| 06.08.2025 | 62,15 | 63,00 | 62,00 | 63,00 | 1,94% | 46.292,00 |
| 05.08.2025 | 60,80 | 61,99 | 60,80 | 61,80 | 1,64% | 25.606,00 |
| 04.08.2025 | 59,74 | 60,98 | 59,74 | 60,80 | 3,81% | 16.680,00 |
| 01.08.2025 | 60,69 | 60,69 | 58,24 | 58,57 | -4,05% | 25.003,00 |
| 31.07.2025 | 61,31 | 61,69 | 60,73 | 61,04 | 0,89% | 22.146,00 |
| 30.07.2025 | 60,69 | 60,94 | 59,70 | 60,50 | -0,35% | 17.058,00 |
| 29.07.2025 | 60,32 | 61,39 | 60,00 | 60,71 | 0,03% | 21.597,00 |
| 28.07.2025 | 59,82 | 60,79 | 59,51 | 60,69 | 1,49% | 29.792,00 |
| 25.07.2025 | 59,99 | 59,99 | 58,91 | 59,80 | 0,00% | 12.457,00 |
| 24.07.2025 | 60,10 | 60,49 | 59,61 | 59,80 | -0,12% | 20.230,00 |
| 23.07.2025 | 59,32 | 60,10 | 59,01 | 59,87 | 4,92% | 69.795,00 |
| 22.07.2025 | 56,92 | 57,79 | 56,89 | 57,06 | 0,12% | 11.203,00 |
| 21.07.2025 | 56,74 | 57,49 | 56,51 | 56,99 | 0,16% | 16.414,00 |
| 18.07.2025 | 56,65 | 57,50 | 56,52 | 56,90 | -0,19% | 9.519,00 |
| 17.07.2025 | 56,32 | 57,49 | 56,32 | 57,01 | 0,37% | 12.194,00 |
| 16.07.2025 | 56,52 | 57,30 | 56,10 | 56,80 | -0,33% | 18.031,00 |
| 15.07.2025 | 54,99 | 56,99 | 54,75 | 56,99 | 4,57% | 25.886,00 |
| 14.07.2025 | 54,29 | 54,95 | 54,14 | 54,50 | 1,11% | 21.128,00 |
| 11.07.2025 | 54,64 | 55,00 | 53,80 | 53,90 | 0,37% | 10.507,00 |
| 10.07.2025 | 53,90 | 54,23 | 53,58 | 53,70 | -0,19% | 20.192,00 |
| 09.07.2025 | 54,24 | 54,48 | 53,60 | 53,80 | -1,99% | 20.225,00 |
| 08.07.2025 | 54,11 | 55,00 | 54,11 | 54,89 | 0,02% | 9.843,00 |
| 07.07.2025 | 54,02 | 54,89 | 53,92 | 54,88 | 1,80% | 8.412,00 |
| 04.07.2025 | 54,14 | 54,14 | 53,41 | 53,91 | -0,17% | 8.823,00 |
| 03.07.2025 | 53,72 | 54,38 | 53,60 | 54,00 | 0,47% | 9.762,00 |
| 02.07.2025 | 54,39 | 54,50 | 53,60 | 53,75 | -0,65% | 5.174,00 |
| 01.07.2025 | 54,24 | 54,89 | 54,01 | 54,10 | -0,64% | 6.072,00 |
| 30.06.2025 | 55,24 | 55,24 | 54,22 | 54,45 | -2,59% | 9.532,00 |
| 27.06.2025 | 55,85 | 55,93 | 55,20 | 55,90 | -0,27% | 6.036,00 |
| 26.06.2025 | 55,34 | 56,20 | 55,23 | 56,05 | 0,38% | 8.252,00 |
| 25.06.2025 | 56,06 | 56,54 | 55,68 | 55,84 | -1,27% | 16.598,00 |
| 24.06.2025 | 55,62 | 56,82 | 55,57 | 56,56 | 2,28% | 13.271,00 |
| 23.06.2025 | 55,32 | 56,20 | 54,90 | 55,30 | -0,90% | 7.536,00 |
| 20.06.2025 | 55,22 | 56,37 | 55,12 | 55,80 | 1,14% | 9.384,00 |
| 19.06.2025 | 55,21 | 55,57 | 54,58 | 55,17 | -1,41% | 4.939,00 |
| 18.06.2025 | 55,81 | 56,49 | 55,76 | 55,96 | -2,58% | 23.294,00 |
| 17.06.2025 | 56,00 | 57,44 | 55,94 | 57,44 | 2,41% | 19.578,00 |
| 16.06.2025 | 55,81 | 56,49 | 55,71 | 56,09 | -0,20% | 8.790,00 |
| 13.06.2025 | 55,99 | 56,54 | 55,82 | 56,20 | -1,06% | 34.039,00 |
| 12.06.2025 | 56,71 | 56,82 | 55,80 | 56,80 | -0,53% | 13.180,00 |
| 11.06.2025 | 57,36 | 57,79 | 56,80 | 57,10 | -1,21% | 11.366,00 |
| 10.06.2025 | 57,09 | 57,80 | 56,87 | 57,80 | 0,16% | 8.391,00 |
| 09.06.2025 | 57,59 | 58,09 | 57,21 | 57,71 | -0,33% | 6.234,00 |
| 06.06.2025 | 57,36 | 57,90 | 56,91 | 57,90 | 0,52% | 17.499,00 |
| 05.06.2025 | 57,19 | 57,70 | 56,77 | 57,60 | 0,17% | 20.946,00 |
| 04.06.2025 | 57,00 | 57,70 | 56,81 | 57,50 | 2,66% | 16.042,00 |
| 03.06.2025 | 55,96 | 56,84 | 55,84 | 56,01 | 0,72% | 8.772,00 |
| 02.06.2025 | 55,20 | 56,39 | 55,08 | 55,61 | 0,38% | 9.411,00 |
| 30.05.2025 | 56,25 | 56,29 | 54,60 | 55,40 | -2,12% | 24.628,00 |
| 29.05.2025 | 57,57 | 57,87 | 56,30 | 56,60 | 0,71% | 12.876,00 |
| 28.05.2025 | 57,06 | 57,30 | 56,20 | 56,20 | -2,09% | 10.855,00 |
| 27.05.2025 | 57,06 | 57,70 | 57,06 | 57,40 | 0,99% | 12.142,00 |
| 26.05.2025 | 57,11 | 57,29 | 56,63 | 56,84 | -1,17% | 9.764,00 |
| 23.05.2025 | 58,20 | 58,80 | 56,30 | 57,51 | -0,33% | 30.955,00 |
| 22.05.2025 | 58,37 | 58,68 | 57,70 | 57,70 | -1,87% | 8.816,00 |
| 21.05.2025 | 58,90 | 58,90 | 57,80 | 58,80 | -0,15% | 14.176,00 |
| 20.05.2025 | 58,71 | 58,89 | 58,11 | 58,89 | 0,67% | 19.369,00 |
| 19.05.2025 | 58,41 | 58,80 | 57,70 | 58,50 | -0,05% | 16.915,00 |
| 16.05.2025 | 58,49 | 59,09 | 57,87 | 58,53 | -1,46% | 53.168,00 |
| 15.05.2025 | 59,50 | 59,74 | 58,66 | 59,40 | -2,94% | 25.012,00 |
| 14.05.2025 | 58,92 | 61,45 | 58,92 | 61,20 | 4,26% | 38.367,00 |
| 13.05.2025 | 58,87 | 59,40 | 58,21 | 58,70 | -0,93% | 19.704,00 |
| 12.05.2025 | 57,87 | 60,05 | 57,71 | 59,25 | 5,45% | 31.719,00 |
| 09.05.2025 | 56,89 | 57,09 | 56,10 | 56,19 | -2,11% | 7.165,00 |
| 08.05.2025 | 56,36 | 57,80 | 56,35 | 57,40 | 3,37% | 9.276,00 |
| 07.05.2025 | 56,14 | 56,14 | 54,87 | 55,53 | -2,24% | 15.599,00 |
| 06.05.2025 | 56,12 | 57,60 | 56,03 | 56,80 | 0,89% | 12.487,00 |
| 05.05.2025 | 56,59 | 56,68 | 55,83 | 56,30 | -1,23% | 12.936,00 |
| 02.05.2025 | 55,33 | 57,00 | 55,31 | 57,00 | 6,15% | 22.838,00 |
| 30.04.2025 | 53,95 | 54,20 | 53,30 | 53,70 | 0,00% | 8.125,00 |
| 29.04.2025 | 53,59 | 53,89 | 53,17 | 53,70 | -0,92% | 6.417,00 |
| 28.04.2025 | 54,29 | 54,78 | 53,79 | 54,20 | -0,28% | 9.141,00 |