51,425€
0,20%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2024 | 51,68 | 51,89 | 51,16 | 51,21 | -0,21% | 9.368,00 |
| 27.12.2024 | 51,59 | 51,79 | 51,10 | 51,32 | -1,78% | 14.830,00 |
| 23.12.2024 | 52,03 | 52,30 | 51,41 | 52,25 | -0,50% | 16.740,00 |
| 20.12.2024 | 52,93 | 53,00 | 52,02 | 52,51 | 2,36% | 44.200,00 |
| 19.12.2024 | 52,01 | 52,34 | 50,83 | 51,30 | 2,50% | 29.750,00 |
| 18.12.2024 | 49,92 | 50,05 | 49,50 | 50,05 | 0,20% | 10.613,00 |
| 17.12.2024 | 49,36 | 50,04 | 49,21 | 49,95 | 1,21% | 50.858,00 |
| 16.12.2024 | 49,65 | 49,80 | 49,35 | 49,36 | -1,98% | 10.734,00 |
| 13.12.2024 | 50,15 | 50,54 | 49,91 | 50,35 | 0,16% | 17.629,00 |
| 12.12.2024 | 51,23 | 51,41 | 50,13 | 50,27 | 0,24% | 19.730,00 |
| 11.12.2024 | 49,81 | 50,49 | 49,71 | 50,15 | -0,42% | 15.026,00 |
| 10.12.2024 | 50,33 | 51,20 | 49,56 | 50,36 | -4,80% | 45.696,00 |
| 09.12.2024 | 49,82 | 53,00 | 49,79 | 52,90 | 6,21% | 59.066,00 |
| 06.12.2024 | 50,01 | 50,35 | 49,71 | 49,81 | 0,62% | 18.858,00 |
| 05.12.2024 | 49,46 | 49,60 | 49,01 | 49,50 | 1,64% | 17.667,00 |
| 04.12.2024 | 49,22 | 49,44 | 48,51 | 48,70 | -0,71% | 8.721,00 |
| 03.12.2024 | 49,30 | 49,50 | 48,83 | 49,05 | -0,09% | 30.155,00 |
| 02.12.2024 | 48,51 | 49,25 | 48,43 | 49,10 | 0,20% | 15.739,00 |
| 29.11.2024 | 48,25 | 49,00 | 48,17 | 49,00 | 1,15% | 13.936,00 |
| 28.11.2024 | 48,49 | 48,85 | 48,15 | 48,44 | -0,34% | 5.739,00 |
| 27.11.2024 | 48,95 | 49,70 | 48,51 | 48,61 | 1,25% | 17.702,00 |
| 26.11.2024 | 48,35 | 48,35 | 47,80 | 48,01 | -1,02% | 16.135,00 |
| 25.11.2024 | 48,60 | 48,70 | 48,01 | 48,50 | -1,10% | 18.990,00 |
| 22.11.2024 | 49,35 | 49,40 | 48,80 | 49,04 | -1,50% | 13.934,00 |
| 21.11.2024 | 49,89 | 49,91 | 49,43 | 49,79 | -0,23% | - |
| 20.11.2024 | 49,78 | 49,91 | 49,56 | 49,90 | 2,30% | 11.917,00 |
| 19.11.2024 | 49,40 | 49,49 | 48,51 | 48,78 | -0,65% | 16.548,00 |
| 18.11.2024 | 49,15 | 49,60 | 48,96 | 49,10 | 0,61% | 9.805,00 |
| 15.11.2024 | 48,97 | 49,10 | 48,20 | 48,80 | -0,60% | 20.033,00 |
| 14.11.2024 | 48,92 | 49,42 | 48,71 | 49,10 | 3,14% | 20.103,00 |
| 13.11.2024 | 48,15 | 49,49 | 47,16 | 47,60 | -0,63% | 52.282,00 |
| 12.11.2024 | 48,90 | 48,90 | 47,90 | 47,90 | -2,64% | 23.449,00 |
| 11.11.2024 | 49,36 | 49,90 | 49,01 | 49,20 | -1,20% | 35.927,00 |
| 08.11.2024 | 50,38 | 50,49 | 49,36 | 49,80 | -4,41% | 26.788,00 |
| 07.11.2024 | 50,85 | 52,39 | 50,60 | 52,10 | 4,18% | 35.432,00 |
| 06.11.2024 | 50,05 | 50,48 | 49,48 | 50,01 | -0,58% | 58.808,00 |
| 05.11.2024 | 49,96 | 50,49 | 49,90 | 50,30 | 2,01% | 13.273,00 |
| 04.11.2024 | 49,59 | 49,92 | 49,11 | 49,31 | -0,96% | 25.993,00 |
| 01.11.2024 | 49,25 | 50,00 | 49,25 | 49,79 | 3,27% | 8.011,00 |
| 31.10.2024 | 48,30 | 48,61 | 47,50 | 48,22 | -1,47% | 25.536,00 |
| 30.10.2024 | 48,91 | 49,00 | 48,61 | 48,94 | -1,35% | 21.385,00 |
| 29.10.2024 | 49,51 | 50,37 | 49,41 | 49,61 | -0,44% | 27.944,00 |
| 28.10.2024 | 49,65 | 50,00 | 49,41 | 49,83 | -0,35% | 9.161,00 |
| 25.10.2024 | 49,81 | 50,49 | 49,75 | 50,00 | 0,00% | 11.329,00 |
| 24.10.2024 | 50,01 | 50,42 | 49,66 | 50,00 | -1,57% | 15.488,00 |
| 23.10.2024 | 51,02 | 51,19 | 50,35 | 50,80 | 1,20% | 22.613,00 |
| 22.10.2024 | 49,83 | 50,99 | 49,62 | 50,20 | 0,00% | 19.643,00 |
| 21.10.2024 | 49,63 | 50,30 | 49,40 | 50,20 | -0,87% | 30.431,00 |
| 18.10.2024 | 50,75 | 51,49 | 50,30 | 50,64 | 4,41% | 36.235,00 |
| 17.10.2024 | 49,78 | 49,78 | 48,30 | 48,50 | -2,41% | 24.681,00 |
| 16.10.2024 | 49,48 | 49,95 | 48,87 | 49,70 | 1,77% | 38.079,00 |
| 15.10.2024 | 49,12 | 49,57 | 48,74 | 48,84 | -4,08% | - |
| 14.10.2024 | 51,55 | 52,20 | 50,89 | 50,91 | -3,21% | 29.536,00 |
| 11.10.2024 | 51,60 | 52,60 | 50,85 | 52,60 | 1,96% | 32.596,00 |
| 10.10.2024 | 51,93 | 52,14 | 50,75 | 51,59 | -1,26% | 39.998,00 |
| 09.10.2024 | 51,62 | 52,39 | 50,53 | 52,25 | 2,33% | 43.532,00 |
| 08.10.2024 | 52,40 | 53,20 | 50,75 | 51,06 | -10,42% | 87.766,00 |
| 07.10.2024 | 55,76 | 57,00 | 55,57 | 57,00 | 3,64% | 76.997,00 |
| 04.10.2024 | 55,34 | 55,66 | 54,86 | 55,00 | 1,49% | 46.142,00 |
| 03.10.2024 | 54,18 | 55,48 | 53,43 | 54,19 | -1,47% | 57.310,00 |
| 02.10.2024 | 54,11 | 55,09 | 53,67 | 55,00 | 6,18% | 159.139,00 |
| 01.10.2024 | 49,90 | 51,80 | 49,76 | 51,80 | 3,60% | 79.769,00 |
| 30.09.2024 | 52,18 | 52,49 | 49,71 | 50,00 | -2,06% | 81.751,00 |
| 27.09.2024 | 50,01 | 51,28 | 49,81 | 51,05 | -0,49% | 71.641,00 |
| 26.09.2024 | 48,57 | 51,30 | 48,57 | 51,30 | 8,31% | 135.220,00 |
| 25.09.2024 | 46,71 | 47,44 | 46,00 | 47,37 | -1,12% | 40.509,00 |
| 24.09.2024 | 45,94 | 48,25 | 45,93 | 47,90 | 6,44% | 66.793,00 |
| 23.09.2024 | 44,41 | 45,42 | 44,41 | 45,00 | 1,68% | 29.678,00 |
| 20.09.2024 | 44,47 | 44,85 | 44,26 | 44,26 | -1,86% | 14.686,00 |
| 19.09.2024 | 44,63 | 45,10 | 44,51 | 45,10 | 2,96% | 36.136,00 |
| 18.09.2024 | 43,43 | 43,80 | 43,36 | 43,80 | 0,68% | 9.962,00 |
| 17.09.2024 | 43,75 | 44,00 | 43,51 | 43,51 | 0,47% | 10.082,00 |
| 16.09.2024 | 43,47 | 43,69 | 43,21 | 43,30 | 0,23% | 7.038,00 |
| 13.09.2024 | 43,13 | 43,43 | 42,96 | 43,20 | 0,44% | 13.138,00 |
| 12.09.2024 | 43,50 | 43,58 | 42,96 | 43,01 | -0,67% | 6.482,00 |
| 11.09.2024 | 42,51 | 43,50 | 42,41 | 43,30 | 1,63% | 20.979,00 |
| 10.09.2024 | 43,01 | 43,01 | 42,26 | 42,61 | -1,83% | 25.478,00 |
| 09.09.2024 | 42,47 | 43,40 | 42,45 | 43,40 | 2,84% | 37.673,00 |
| 06.09.2024 | 43,60 | 43,60 | 42,13 | 42,20 | -1,97% | 10.933,00 |
| 05.09.2024 | 43,41 | 43,41 | 42,81 | 43,05 | -0,36% | 6.441,00 |
| 04.09.2024 | 43,35 | 43,51 | 42,93 | 43,21 | -0,23% | 12.489,00 |
| 03.09.2024 | 43,71 | 44,00 | 43,31 | 43,31 | -0,46% | 10.053,00 |
| 02.09.2024 | 43,90 | 43,95 | 43,50 | 43,51 | -0,87% | 6.326,00 |
| 30.08.2024 | 44,42 | 44,63 | 43,71 | 43,89 | 1,12% | 13.030,00 |
| 29.08.2024 | 43,21 | 43,80 | 43,21 | 43,40 | 1,17% | 12.111,00 |
| 28.08.2024 | 43,11 | 43,30 | 42,60 | 42,90 | -1,38% | 7.645,00 |
| 27.08.2024 | 43,71 | 43,90 | 43,50 | 43,50 | 0,23% | 10.964,00 |
| 26.08.2024 | 43,40 | 44,40 | 43,29 | 43,40 | 0,00% | 27.504,00 |
| 23.08.2024 | 43,26 | 43,50 | 42,87 | 43,40 | 0,01% | 14.747,00 |
| 22.08.2024 | 42,91 | 43,50 | 42,51 | 43,40 | 0,47% | 7.453,00 |
| 21.08.2024 | 42,72 | 43,19 | 42,60 | 43,19 | 2,81% | 6.441,00 |
| 20.08.2024 | 42,93 | 43,10 | 42,01 | 42,01 | -2,54% | 7.605,00 |
| 19.08.2024 | 43,16 | 43,69 | 43,10 | 43,11 | -2,03% | 7.352,00 |
| 16.08.2024 | 43,86 | 44,10 | 43,06 | 44,00 | 1,73% | 12.321,00 |
| 15.08.2024 | 42,93 | 43,79 | 42,69 | 43,25 | 0,58% | 12.839,00 |
| 14.08.2024 | 43,63 | 44,30 | 41,80 | 43,00 | -3,48% | 91.327,00 |
| 13.08.2024 | 44,44 | 44,80 | 44,22 | 44,55 | 0,56% | 7.537,00 |
| 12.08.2024 | 43,91 | 44,90 | 43,71 | 44,30 | 2,07% | 30.642,00 |
| 09.08.2024 | 43,31 | 43,72 | 43,21 | 43,40 | -0,23% | 10.702,00 |
| 08.08.2024 | 43,41 | 43,94 | 43,01 | 43,50 | 3,03% | 18.750,00 |