59,206$
-3,60%
Echtzeit-Aktienkurs TENCENT HDGS ADR/1DL-0001
Bid:
Ask:
Aktienkurse zur TENCENT HDGS ADR/1DL-0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 59,73 | 59,73 | 58,88 | 59,25 | -3,53% | - |
| 13.05.2026 | 60,21 | 61,98 | 59,72 | 61,42 | 5,27% | - |
| 12.05.2026 | 58,34 | 58,74 | 57,91 | 58,34 | -1,84% | - |
| 11.05.2026 | 59,69 | 60,03 | 59,26 | 59,44 | -0,53% | - |
| 08.05.2026 | 60,63 | 60,65 | 59,76 | 59,76 | -1,68% | - |
| 07.05.2026 | 61,29 | 61,29 | 60,78 | 60,78 | -0,54% | - |
| 06.05.2026 | 60,16 | 61,12 | 59,64 | 61,11 | 1,05% | - |
| 05.05.2026 | 60,55 | 60,60 | 59,94 | 60,47 | -0,56% | - |
| 04.05.2026 | 60,66 | 60,87 | 60,22 | 60,81 | 0,09% | - |
| 30.04.2026 | 60,12 | 60,85 | 59,83 | 60,76 | 0,09% | - |
| 29.04.2026 | 60,81 | 60,89 | 60,51 | 60,70 | -0,27% | - |
| 28.04.2026 | 60,56 | 60,89 | 60,55 | 60,87 | -0,62% | - |
| 27.04.2026 | 61,39 | 61,49 | 61,04 | 61,25 | -2,46% | - |
| 24.04.2026 | 62,64 | 62,92 | 62,53 | 62,79 | 0,75% | - |
| 23.04.2026 | 63,60 | 63,60 | 61,92 | 62,32 | -3,80% | - |
| 22.04.2026 | 65,24 | 65,24 | 64,38 | 64,78 | -1,39% | - |
| 21.04.2026 | 66,45 | 66,45 | 65,63 | 65,70 | -2,19% | - |
| 20.04.2026 | 66,99 | 67,17 | 66,89 | 67,17 | 0,63% | - |
| 17.04.2026 | 66,49 | 67,67 | 66,23 | 66,75 | 1,19% | - |
| 16.04.2026 | 66,51 | 66,53 | 65,86 | 65,97 | 2,56% | - |
| 15.04.2026 | 64,24 | 64,32 | 64,16 | 64,32 | 0,62% | - |
| 14.04.2026 | 63,46 | 64,31 | 63,26 | 63,92 | 0,05% | - |
| 13.04.2026 | 62,62 | 64,78 | 62,61 | 63,89 | -1,48% | - |
| 10.04.2026 | 65,02 | 65,02 | 64,51 | 64,85 | -0,16% | - |
| 09.04.2026 | 64,98 | 64,99 | 64,56 | 64,96 | 0,29% | - |
| 08.04.2026 | 65,41 | 65,41 | 64,65 | 64,77 | 3,51% | - |
| 07.04.2026 | 62,61 | 62,71 | 61,89 | 62,57 | 0,55% | - |
| 02.04.2026 | 62,78 | 62,79 | 62,19 | 62,23 | -2,25% | - |
| 01.04.2026 | 63,79 | 64,57 | 63,66 | 63,66 | 0,69% | - |
| 31.03.2026 | 61,52 | 63,22 | 61,52 | 63,22 | 3,16% | - |
| 30.03.2026 | 61,77 | 61,81 | 61,21 | 61,28 | -1,47% | - |
| 27.03.2026 | 62,72 | 62,78 | 61,94 | 62,20 | -1,00% | - |
| 26.03.2026 | 63,33 | 63,40 | 62,82 | 62,82 | -3,02% | - |
| 25.03.2026 | 65,23 | 65,28 | 64,72 | 64,78 | -1,01% | - |
| 24.03.2026 | 65,29 | 65,44 | 64,83 | 65,44 | 1,09% | - |
| 23.03.2026 | 64,38 | 65,54 | 64,35 | 64,73 | 1,52% | - |
| 20.03.2026 | 65,14 | 65,14 | 63,53 | 63,77 | -1,68% | - |
| 19.03.2026 | 64,16 | 65,83 | 63,78 | 64,85 | -1,68% | - |
| 18.03.2026 | 67,18 | 67,91 | 65,96 | 65,96 | -4,88% | - |
| 17.03.2026 | 70,24 | 70,79 | 69,22 | 69,35 | -3,65% | - |
| 16.03.2026 | 71,71 | 72,22 | 71,29 | 71,98 | 2,41% | - |
| 13.03.2026 | 70,57 | 70,92 | 70,17 | 70,28 | 1,05% | - |
| 12.03.2026 | 70,18 | 70,19 | 69,52 | 69,55 | -1,38% | - |
| 11.03.2026 | 70,74 | 70,97 | 70,01 | 70,53 | -4,90% | - |
| 10.03.2026 | 70,62 | 74,25 | 70,62 | 74,16 | 10,14% | - |
| 09.03.2026 | 65,89 | 67,33 | 65,84 | 67,33 | 2,44% | - |
| 06.03.2026 | 64,70 | 66,12 | 64,70 | 65,72 | 2,31% | - |
| 05.03.2026 | 64,73 | 64,73 | 63,85 | 64,24 | -1,45% | - |
| 04.03.2026 | 65,04 | 65,63 | 64,99 | 65,19 | 1,18% | - |
| 03.03.2026 | 64,12 | 64,83 | 63,66 | 64,43 | -2,22% | - |
| 02.03.2026 | 65,11 | 66,12 | 65,11 | 65,89 | -0,35% | - |
| 27.02.2026 | 66,44 | 66,44 | 66,12 | 66,12 | 0,27% | - |
| 26.02.2026 | 66,06 | 66,06 | 65,31 | 65,94 | -1,13% | - |
| 25.02.2026 | 66,84 | 66,95 | 66,68 | 66,70 | -0,48% | - |
| 24.02.2026 | 66,51 | 67,06 | 66,51 | 67,02 | -1,66% | - |
| 23.02.2026 | 68,50 | 68,85 | 67,85 | 68,15 | 0,61% | - |
| 20.02.2026 | 66,91 | 67,74 | 66,54 | 67,74 | -0,60% | - |
| 19.02.2026 | 67,86 | 68,24 | 67,86 | 68,15 | -0,22% | - |
| 18.02.2026 | 68,16 | 68,84 | 68,16 | 68,29 | 0,44% | - |
| 17.02.2026 | 67,37 | 68,12 | 67,19 | 67,99 | -0,17% | - |
| 13.02.2026 | 67,27 | 68,22 | 67,27 | 68,11 | 1,46% | - |
| 12.02.2026 | 68,66 | 68,66 | 67,01 | 67,13 | -3,39% | - |
| 11.02.2026 | 69,79 | 69,86 | 68,88 | 69,48 | -1,85% | - |
| 10.02.2026 | 70,51 | 71,05 | 70,08 | 70,79 | -1,38% | - |
| 09.02.2026 | 71,64 | 71,98 | 71,51 | 71,79 | 0,82% | - |
| 06.02.2026 | 70,73 | 71,47 | 70,73 | 71,21 | 1,64% | - |
| 05.02.2026 | 71,17 | 71,39 | 69,87 | 70,06 | -0,73% | - |
| 04.02.2026 | 70,87 | 71,05 | 70,18 | 70,57 | -4,36% | - |
| 03.02.2026 | 73,94 | 74,04 | 73,24 | 73,79 | -3,32% | - |
| 02.02.2026 | 76,47 | 76,96 | 76,20 | 76,32 | 0,44% | - |
| 30.01.2026 | 78,02 | 78,02 | 75,15 | 75,99 | -4,00% | - |
| 29.01.2026 | 79,85 | 79,85 | 78,48 | 79,15 | 0,86% | - |
| 28.01.2026 | 79,13 | 79,38 | 78,21 | 78,48 | 0,56% | - |
| 27.01.2026 | 78,08 | 78,60 | 77,65 | 78,04 | 1,30% | - |
| 26.01.2026 | 77,05 | 77,19 | 76,70 | 77,04 | 0,43% | - |
| 23.01.2026 | 76,08 | 76,89 | 76,01 | 76,71 | 0,38% | - |
| 22.01.2026 | 76,92 | 77,30 | 76,35 | 76,41 | -0,85% | - |
| 21.01.2026 | 77,21 | 77,34 | 76,58 | 77,07 | 1,34% | - |
| 20.01.2026 | 76,76 | 77,14 | 75,93 | 76,05 | -1,87% | - |
| 19.01.2026 | 78,05 | 78,07 | 77,44 | 77,50 | -1,05% | - |
| 16.01.2026 | 79,39 | 79,39 | 78,07 | 78,32 | -2,31% | - |
| 15.01.2026 | 79,88 | 80,43 | 79,45 | 80,17 | -1,11% | - |
| 14.01.2026 | 80,64 | 81,33 | 80,25 | 81,07 | 1,43% | - |
| 13.01.2026 | 80,74 | 81,04 | 79,84 | 79,93 | -2,05% | - |
| 12.01.2026 | 79,46 | 81,88 | 79,46 | 81,60 | 3,52% | - |
| 09.01.2026 | 78,57 | 78,83 | 78,48 | 78,83 | -0,04% | - |
| 08.01.2026 | 78,81 | 79,09 | 78,62 | 78,86 | -0,87% | - |
| 07.01.2026 | 80,31 | 80,31 | 79,46 | 79,55 | -1,74% | - |
| 06.01.2026 | 81,08 | 81,26 | 80,66 | 80,96 | 0,44% | - |
| 05.01.2026 | 80,16 | 80,61 | 79,69 | 80,61 | 0,21% | - |
| 02.01.2026 | 80,23 | 80,46 | 79,80 | 80,44 | 4,64% | - |
| 29.12.2025 | 76,51 | 76,94 | 76,41 | 76,88 | -0,79% | - |
| 23.12.2025 | 77,10 | 77,53 | 76,83 | 77,49 | -1,74% | - |
| 22.12.2025 | 78,74 | 79,05 | 78,60 | 78,86 | -0,71% | - |
| 19.12.2025 | 79,12 | 79,42 | 79,04 | 79,42 | 2,20% | - |
| 18.12.2025 | 77,64 | 78,28 | 77,64 | 77,72 | 1,62% | - |
| 17.12.2025 | 77,93 | 77,93 | 76,33 | 76,48 | -0,64% | - |
| 16.12.2025 | 76,55 | 76,99 | 76,28 | 76,97 | -0,26% | - |
| 15.12.2025 | 77,53 | 77,63 | 76,84 | 77,17 | -1,02% | - |
| 12.12.2025 | 78,86 | 78,86 | 77,67 | 77,97 | 0,29% | - |