42,050€
1,08%
Echtzeit-Aktienkurs TENCENT HLDGS HD-,00002
Bid:
Ask:
Aktienkurse zur TENCENT HLDGS HD-,00002 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 41,88 | 42,20 | 41,40 | 42,20 | 1,43% | 13.518,00 |
| 25.07.2024 | 41,71 | 41,80 | 40,70 | 41,60 | -2,00% | 35.361,00 |
| 24.07.2024 | 43,00 | 43,25 | 42,45 | 42,45 | -1,96% | 11.931,00 |
| 23.07.2024 | 43,50 | 43,50 | 43,04 | 43,30 | -2,57% | 11.552,00 |
| 22.07.2024 | 43,78 | 44,44 | 43,66 | 44,44 | 3,83% | 16.492,00 |
| 19.07.2024 | 42,74 | 43,09 | 42,10 | 42,80 | 0,00% | 8.573,00 |
| 18.07.2024 | 43,23 | 43,48 | 42,54 | 42,80 | -0,48% | 21.057,00 |
| 17.07.2024 | 44,04 | 44,04 | 43,01 | 43,01 | -3,15% | 27.009,00 |
| 16.07.2024 | 44,94 | 44,96 | 44,01 | 44,41 | -1,66% | 22.928,00 |
| 15.07.2024 | 45,81 | 46,12 | 44,80 | 45,16 | -2,67% | 17.512,00 |
| 12.07.2024 | 46,50 | 46,82 | 46,33 | 46,40 | 1,74% | 33.205,00 |
| 11.07.2024 | 45,26 | 45,77 | 45,14 | 45,60 | 1,33% | 12.437,00 |
| 10.07.2024 | 44,61 | 45,00 | 44,44 | 45,00 | -0,55% | 12.423,00 |
| 09.07.2024 | 44,75 | 45,32 | 44,66 | 45,25 | 1,26% | 16.383,00 |
| 08.07.2024 | 44,78 | 44,78 | 44,33 | 44,69 | -0,02% | 10.729,00 |
| 05.07.2024 | 45,29 | 45,30 | 44,25 | 44,70 | -1,13% | 20.960,00 |
| 04.07.2024 | 44,95 | 45,39 | 44,90 | 45,21 | 0,68% | 8.498,00 |
| 03.07.2024 | 44,69 | 45,37 | 44,69 | 44,90 | 1,58% | 17.442,00 |
| 02.07.2024 | 43,91 | 44,20 | 43,40 | 44,20 | -0,57% | 23.897,00 |
| 01.07.2024 | 44,11 | 45,00 | 44,11 | 44,46 | 0,12% | 15.187,00 |
| 28.06.2024 | 44,68 | 44,90 | 44,11 | 44,40 | -0,05% | 15.948,00 |
| 27.06.2024 | 44,99 | 44,99 | 44,40 | 44,42 | -2,05% | 26.872,00 |
| 26.06.2024 | 45,46 | 45,80 | 45,21 | 45,35 | 0,69% | 16.877,00 |
| 25.06.2024 | 45,74 | 45,74 | 45,01 | 45,04 | -2,08% | 10.968,00 |
| 24.06.2024 | 45,20 | 46,00 | 44,92 | 46,00 | 1,04% | 44.581,00 |
| 21.06.2024 | 45,77 | 45,95 | 45,46 | 45,52 | -1,25% | 17.937,00 |
| 20.06.2024 | 45,97 | 46,46 | 45,80 | 46,10 | 0,21% | 20.021,00 |
| 19.06.2024 | 46,19 | 46,70 | 45,66 | 46,00 | 1,66% | 21.435,00 |
| 18.06.2024 | 45,01 | 45,50 | 44,71 | 45,25 | -0,02% | 15.081,00 |
| 17.06.2024 | 45,61 | 45,88 | 45,21 | 45,26 | 0,35% | 18.977,00 |
| 14.06.2024 | 45,26 | 45,70 | 44,80 | 45,10 | 0,56% | 22.634,00 |
| 13.06.2024 | 44,36 | 45,13 | 44,33 | 44,85 | 1,93% | 14.800,00 |
| 12.06.2024 | 44,16 | 44,44 | 44,00 | 44,00 | 0,22% | 19.144,00 |
| 11.06.2024 | 44,55 | 44,69 | 43,91 | 43,91 | -1,24% | 11.817,00 |
| 10.06.2024 | 43,69 | 44,50 | 43,66 | 44,46 | 1,77% | 12.806,00 |
| 07.06.2024 | 44,01 | 44,30 | 43,68 | 43,68 | -3,35% | 16.595,00 |
| 06.06.2024 | 44,57 | 45,20 | 44,40 | 45,20 | 0,66% | 29.898,00 |
| 05.06.2024 | 45,01 | 45,20 | 44,40 | 44,90 | 1,13% | 21.489,00 |
| 04.06.2024 | 44,20 | 44,90 | 44,05 | 44,40 | 1,38% | 15.088,00 |
| 03.06.2024 | 44,07 | 44,31 | 43,40 | 43,80 | 2,09% | 181.734,00 |
| 31.05.2024 | 43,80 | 43,80 | 42,40 | 42,90 | -2,50% | 47.451,00 |
| 30.05.2024 | 43,49 | 44,20 | 43,31 | 44,00 | 0,69% | 26.312,00 |
| 29.05.2024 | 43,99 | 44,00 | 43,50 | 43,70 | -2,52% | 112.904,00 |
| 28.05.2024 | 44,67 | 44,90 | 44,37 | 44,83 | 0,96% | 50.184,00 |
| 27.05.2024 | 43,89 | 44,70 | 43,61 | 44,41 | -0,93% | 18.847,00 |
| 24.05.2024 | 44,78 | 44,82 | 44,15 | 44,82 | 0,38% | 22.730,00 |
| 23.05.2024 | 45,13 | 45,45 | 44,61 | 44,65 | -1,21% | 27.036,00 |
| 22.05.2024 | 45,40 | 45,60 | 44,90 | 45,20 | -0,89% | 20.516,00 |
| 21.05.2024 | 45,11 | 45,60 | 44,76 | 45,60 | -2,94% | 28.054,00 |
| 20.05.2024 | 46,60 | 46,99 | 46,06 | 46,98 | -0,35% | 7.084,00 |
| 17.05.2024 | 46,95 | 47,30 | 46,05 | 47,15 | -1,36% | 40.378,00 |
| 16.05.2024 | 47,02 | 47,80 | 46,56 | 47,80 | 0,83% | 42.206,00 |
| 15.05.2024 | 47,01 | 47,79 | 47,01 | 47,40 | 0,42% | 40.844,00 |
| 14.05.2024 | 45,35 | 48,20 | 44,97 | 47,20 | 3,74% | 112.720,00 |
| 13.05.2024 | 44,71 | 45,88 | 44,61 | 45,50 | 3,35% | 36.172,00 |
| 10.05.2024 | 44,05 | 44,34 | 43,81 | 44,03 | -0,17% | 15.100,00 |
| 09.05.2024 | 43,61 | 44,44 | 43,61 | 44,10 | 2,32% | 17.975,00 |
| 08.05.2024 | 43,17 | 43,17 | 42,70 | 43,10 | -1,37% | 27.441,00 |
| 07.05.2024 | 43,86 | 43,86 | 43,09 | 43,70 | -0,68% | 19.786,00 |
| 06.05.2024 | 43,74 | 44,38 | 43,68 | 44,00 | 0,42% | 27.811,00 |
| 03.05.2024 | 43,50 | 43,82 | 43,20 | 43,82 | -0,87% | 21.721,00 |
| 02.05.2024 | 42,71 | 44,30 | 42,60 | 44,20 | 8,28% | 78.992,00 |
| 30.04.2024 | 41,31 | 41,75 | 40,82 | 40,82 | -0,68% | 21.208,00 |
| 29.04.2024 | 41,49 | 41,75 | 41,00 | 41,10 | -0,96% | 20.403,00 |
| 26.04.2024 | 41,58 | 41,80 | 41,21 | 41,50 | 2,22% | 24.998,00 |
| 25.04.2024 | 40,48 | 40,60 | 40,01 | 40,60 | -0,96% | 18.579,00 |
| 24.04.2024 | 40,83 | 41,27 | 40,43 | 41,00 | 2,87% | 49.624,00 |
| 23.04.2024 | 39,31 | 39,94 | 39,31 | 39,85 | 3,09% | 43.173,00 |
| 22.04.2024 | 38,33 | 38,66 | 38,13 | 38,66 | 5,90% | 40.518,00 |
| 19.04.2024 | 36,44 | 36,61 | 36,16 | 36,50 | -0,01% | 19.311,00 |
| 18.04.2024 | 36,38 | 36,65 | 36,20 | 36,51 | 1,71% | 20.158,00 |
| 17.04.2024 | 36,10 | 36,33 | 35,71 | 35,89 | -0,58% | 16.431,00 |
| 16.04.2024 | 36,39 | 36,48 | 35,90 | 36,10 | 0,28% | 30.251,00 |
| 15.04.2024 | 36,50 | 36,60 | 35,93 | 36,00 | -0,57% | 24.321,00 |
| 12.04.2024 | 37,17 | 37,40 | 36,20 | 36,21 | -2,67% | 35.512,00 |
| 11.04.2024 | 37,29 | 37,55 | 37,01 | 37,20 | 1,39% | 19.764,00 |
| 10.04.2024 | 36,57 | 37,00 | 36,52 | 36,69 | 1,99% | 11.880,00 |
| 09.04.2024 | 35,85 | 36,13 | 35,71 | 35,98 | -0,66% | 8.304,00 |
| 08.04.2024 | 36,15 | 36,90 | 35,85 | 36,22 | -0,51% | 21.637,00 |
| 05.04.2024 | 36,73 | 36,75 | 36,27 | 36,40 | -0,27% | 12.342,00 |
| 04.04.2024 | 36,28 | 36,70 | 36,08 | 36,50 | -0,04% | 18.806,00 |
| 03.04.2024 | 36,66 | 36,78 | 36,30 | 36,52 | -0,50% | 15.186,00 |
| 02.04.2024 | 36,70 | 37,07 | 36,57 | 36,70 | 1,94% | 31.238,00 |
| 28.03.2024 | 35,92 | 36,31 | 35,80 | 36,00 | 0,84% | 15.508,00 |
| 27.03.2024 | 35,85 | 36,00 | 35,51 | 35,70 | 2,15% | 57.129,00 |
| 26.03.2024 | 35,21 | 35,40 | 34,80 | 34,95 | 2,82% | 35.839,00 |
| 25.03.2024 | 34,00 | 34,29 | 33,70 | 33,99 | 0,38% | 26.165,00 |
| 22.03.2024 | 34,03 | 34,33 | 33,86 | 33,86 | -0,27% | 24.033,00 |
| 21.03.2024 | 34,10 | 34,20 | 33,52 | 33,95 | 0,12% | 24.135,00 |
| 20.03.2024 | 33,99 | 34,70 | 33,01 | 33,91 | 0,09% | 53.554,00 |
| 19.03.2024 | 33,73 | 33,89 | 33,30 | 33,88 | -0,32% | 26.927,00 |
| 18.03.2024 | 34,02 | 34,18 | 33,71 | 33,99 | 2,97% | 15.989,00 |
| 15.03.2024 | 33,15 | 33,39 | 33,01 | 33,01 | -2,05% | 22.200,00 |
| 14.03.2024 | 33,80 | 33,93 | 33,30 | 33,70 | -0,30% | 24.424,00 |
| 13.03.2024 | 33,92 | 34,29 | 33,71 | 33,80 | 0,60% | 29.869,00 |
| 12.03.2024 | 33,88 | 34,19 | 33,60 | 33,60 | 4,15% | 28.238,00 |
| 11.03.2024 | 32,34 | 32,89 | 32,24 | 32,26 | 2,09% | 29.747,00 |
| 08.03.2024 | 31,74 | 31,83 | 31,25 | 31,60 | -1,22% | 27.994,00 |
| 07.03.2024 | 31,86 | 32,00 | 31,22 | 31,99 | -0,34% | 31.554,00 |
| 06.03.2024 | 32,13 | 32,39 | 32,00 | 32,10 | 2,52% | 24.022,00 |