47,200€
-0,84%
Echtzeit-Aktienkurs Tencent Holdings Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 47,20 | 47,30 | 47,20 | 47,20 | -0,84% | - |
| 21.01.2025 | 48,20 | 48,20 | 47,60 | 47,60 | -0,83% | 213,00 |
| 20.01.2025 | 48,80 | 48,80 | 48,00 | 48,00 | 0,42% | 357,00 |
| 17.01.2025 | 47,00 | 48,40 | 47,00 | 47,80 | 0,84% | 1.000,00 |
| 16.01.2025 | 47,20 | 47,40 | 47,20 | 47,40 | 0,42% | 404,00 |
| 15.01.2025 | 47,20 | 47,60 | 47,00 | 47,20 | 1,29% | 804,00 |
| 14.01.2025 | 47,00 | 47,40 | 46,60 | 46,60 | 2,19% | 100,00 |
| 13.01.2025 | 46,40 | 46,40 | 45,60 | 45,60 | -1,30% | 515,00 |
| 10.01.2025 | 46,60 | 46,60 | 45,40 | 46,20 | -1,28% | 912,00 |
| 09.01.2025 | 46,20 | 47,20 | 46,20 | 46,80 | 2,63% | 1.030,00 |
| 08.01.2025 | 46,60 | 46,60 | 45,60 | 45,60 | -1,30% | 727,00 |
| 07.01.2025 | 46,20 | 47,20 | 46,20 | 46,20 | 0,87% | 3.106,00 |
| 06.01.2025 | 50,50 | 50,50 | 45,80 | 45,80 | -11,07% | 2.120,00 |
| 03.01.2025 | 51,00 | 52,00 | 51,00 | 51,50 | 0,98% | 80,00 |
| 02.01.2025 | 51,00 | 51,50 | 51,00 | 51,00 | -0,97% | 362,00 |
| 30.12.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 27.12.2024 | 52,00 | 52,00 | 51,00 | 51,00 | -1,92% | 2.107,00 |
| 23.12.2024 | 52,00 | 52,50 | 50,50 | 52,00 | -1,89% | 272,00 |
| 20.12.2024 | 52,50 | 53,00 | 52,00 | 53,00 | 3,92% | 464,00 |
| 19.12.2024 | 51,50 | 51,50 | 51,00 | 51,00 | 2,41% | 54,00 |
| 18.12.2024 | 49,80 | 49,80 | 49,40 | 49,80 | -0,40% | 250,00 |
| 17.12.2024 | 49,00 | 50,00 | 49,00 | 50,00 | 1,63% | 40,00 |
| 16.12.2024 | 49,20 | 49,80 | 49,00 | 49,20 | -2,57% | 378,00 |
| 13.12.2024 | 49,80 | 50,50 | 49,80 | 50,50 | 0,00% | 314,00 |
| 12.12.2024 | 51,00 | 51,00 | 50,00 | 50,50 | 1,41% | 417,00 |
| 11.12.2024 | 49,40 | 51,00 | 49,40 | 49,80 | -1,39% | 445,00 |
| 10.12.2024 | 50,50 | 50,50 | 49,60 | 50,50 | -5,61% | 820,00 |
| 09.12.2024 | 49,40 | 53,50 | 49,40 | 53,50 | 7,43% | 1.276,00 |
| 06.12.2024 | 49,60 | 49,80 | 49,60 | 49,80 | 0,81% | 20,00 |
| 05.12.2024 | 49,00 | 49,40 | 49,00 | 49,40 | 0,82% | 260,00 |
| 04.12.2024 | 48,60 | 49,00 | 48,60 | 49,00 | -0,41% | 140,00 |
| 03.12.2024 | 48,60 | 49,20 | 48,60 | 49,20 | 0,41% | 1.645,00 |
| 02.12.2024 | 48,20 | 49,00 | 48,20 | 49,00 | 2,08% | 950,00 |
| 29.11.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | 45,00 |
| 28.11.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | 75,00 |
| 27.11.2024 | 48,60 | 49,00 | 48,40 | 48,40 | 1,26% | 930,00 |
| 26.11.2024 | 47,80 | 48,00 | 47,60 | 47,80 | -0,42% | 360,00 |
| 25.11.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -2,04% | 336,00 |
| 22.11.2024 | 48,80 | 49,00 | 48,80 | 49,00 | -1,41% | 525,00 |
| 21.11.2024 | 49,50 | 50,10 | 49,50 | 49,70 | -0,20% | - |
| 20.11.2024 | 49,20 | 49,80 | 49,20 | 49,80 | 2,89% | 130,00 |
| 19.11.2024 | 49,00 | 49,00 | 48,40 | 48,40 | -2,02% | 178,00 |
| 18.11.2024 | 48,80 | 49,60 | 48,80 | 49,40 | 1,65% | 180,00 |
| 15.11.2024 | 48,20 | 49,00 | 48,20 | 48,60 | -0,82% | 2.656,00 |
| 14.11.2024 | 48,80 | 49,00 | 48,80 | 49,00 | 2,51% | 24,00 |
| 13.11.2024 | 47,80 | 49,80 | 47,80 | 47,80 | -1,24% | 2.389,00 |
| 12.11.2024 | 48,20 | 48,40 | 48,20 | 48,40 | -2,02% | 526,00 |
| 11.11.2024 | 49,00 | 49,60 | 49,00 | 49,40 | -1,20% | 181,00 |
| 08.11.2024 | 49,60 | 50,50 | 49,60 | 50,00 | -2,91% | 150,00 |
| 07.11.2024 | 50,50 | 51,50 | 50,50 | 51,50 | 3,41% | 699,00 |
| 06.11.2024 | 49,40 | 50,00 | 49,40 | 49,80 | 0,40% | 970,00 |
| 05.11.2024 | 49,80 | 49,80 | 49,60 | 49,60 | 0,81% | 30,00 |
| 04.11.2024 | 49,20 | 49,80 | 49,20 | 49,20 | -1,20% | 51,00 |
| 01.11.2024 | 49,00 | 49,80 | 49,00 | 49,80 | 4,18% | 1,00 |
| 31.10.2024 | 48,00 | 48,00 | 47,60 | 47,80 | -0,83% | 60,00 |
| 30.10.2024 | 48,60 | 48,80 | 48,20 | 48,20 | -2,43% | 553,00 |
| 29.10.2024 | 49,20 | 49,60 | 49,20 | 49,40 | -0,40% | 50,00 |
| 28.10.2024 | 49,40 | 50,00 | 49,40 | 49,60 | -0,80% | 1.410,00 |
| 25.10.2024 | 49,40 | 50,00 | 49,40 | 50,00 | 0,81% | 200,00 |
| 24.10.2024 | 49,80 | 50,00 | 49,60 | 49,60 | -2,75% | 346,00 |
| 23.10.2024 | 50,00 | 51,00 | 50,00 | 51,00 | 2,00% | 108,00 |
| 22.10.2024 | 49,40 | 50,00 | 49,40 | 50,00 | 0,81% | 300,00 |
| 21.10.2024 | 49,40 | 49,60 | 49,40 | 49,60 | -2,75% | 140,00 |
| 18.10.2024 | 50,00 | 51,00 | 50,00 | 51,00 | 5,37% | 270,00 |
| 17.10.2024 | 49,00 | 49,40 | 48,00 | 48,40 | -2,81% | 1.334,00 |
| 16.10.2024 | 49,00 | 49,80 | 49,00 | 49,80 | 1,84% | 166,00 |
| 15.10.2024 | 49,10 | 49,50 | 48,60 | 48,90 | -4,12% | - |
| 14.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 11.10.2024 | 51,50 | 51,50 | 51,00 | 51,00 | -1,92% | 131,00 |
| 10.10.2024 | 51,50 | 52,00 | 51,50 | 52,00 | 0,97% | 222,00 |
| 09.10.2024 | 51,00 | 51,50 | 50,00 | 51,50 | -0,96% | 589,00 |
| 08.10.2024 | 51,50 | 53,00 | 50,50 | 52,00 | -7,96% | 6.024,00 |
| 07.10.2024 | 56,00 | 56,50 | 55,00 | 56,50 | 2,73% | 2.418,00 |
| 04.10.2024 | 55,00 | 56,00 | 54,50 | 55,00 | 1,85% | 995,00 |
| 03.10.2024 | 54,50 | 54,50 | 53,50 | 54,00 | -0,92% | 706,00 |
| 02.10.2024 | 53,50 | 55,00 | 53,50 | 54,50 | 5,83% | 1.962,00 |
| 01.10.2024 | 50,50 | 51,50 | 50,00 | 51,50 | 0,98% | 940,00 |
| 30.09.2024 | 52,00 | 52,50 | 51,00 | 51,00 | 0,99% | 514,00 |
| 27.09.2024 | 51,00 | 51,00 | 50,00 | 50,50 | -0,98% | 3.292,00 |
| 26.09.2024 | 49,00 | 51,50 | 49,00 | 51,00 | 7,14% | 4.119,00 |
| 25.09.2024 | 46,20 | 47,60 | 46,20 | 47,60 | -0,42% | 516,00 |
| 24.09.2024 | 45,60 | 48,00 | 45,60 | 47,80 | 5,29% | 1.052,00 |
| 23.09.2024 | 44,20 | 45,40 | 44,20 | 45,40 | 1,79% | 634,00 |
| 20.09.2024 | 44,20 | 44,60 | 44,00 | 44,60 | -0,45% | 187,00 |
| 19.09.2024 | 44,00 | 45,00 | 44,00 | 44,80 | 3,70% | 927,00 |
| 18.09.2024 | 43,00 | 43,60 | 43,00 | 43,20 | -0,46% | 220,00 |
| 17.09.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 16.09.2024 | 43,20 | 43,60 | 43,00 | 43,00 | 0,00% | 300,00 |
| 13.09.2024 | 42,80 | 43,00 | 42,80 | 43,00 | -1,38% | 2,00 |
| 12.09.2024 | 43,00 | 43,60 | 43,00 | 43,60 | 2,35% | 25,00 |
| 11.09.2024 | 42,20 | 42,60 | 42,20 | 42,60 | 0,47% | 115,00 |
| 10.09.2024 | 42,40 | 42,40 | 41,80 | 42,40 | -0,47% | 1.217,00 |
| 09.09.2024 | 42,00 | 42,60 | 42,00 | 42,60 | 0,95% | 25,00 |
| 06.09.2024 | 42,60 | 42,60 | 42,20 | 42,20 | -3,21% | 138,00 |
| 05.09.2024 | 42,80 | 43,60 | 42,80 | 43,60 | 1,40% | 46,00 |
| 04.09.2024 | 42,80 | 43,00 | 42,80 | 43,00 | -1,38% | 43,00 |
| 03.09.2024 | 43,40 | 44,20 | 43,40 | 43,60 | 0,00% | 175,00 |
| 02.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 30.08.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 29.08.2024 | 42,80 | 43,40 | 42,80 | 43,40 | 1,88% | 34,00 |