81,319$
-3,01%
Echtzeit-Aktienkurs Tencent Holdings Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 81,16 | 81,16 | 80,75 | 80,76 | -3,68% | - |
| 30.10.2025 | 83,75 | 83,88 | 83,36 | 83,85 | -0,20% | - |
| 29.10.2025 | 83,55 | 84,54 | 83,55 | 84,01 | 0,18% | - |
| 28.10.2025 | 83,06 | 83,86 | 83,03 | 83,86 | -1,00% | - |
| 27.10.2025 | 84,44 | 84,75 | 84,44 | 84,71 | 2,99% | - |
| 24.10.2025 | 82,22 | 82,52 | 82,10 | 82,25 | 0,60% | - |
| 23.10.2025 | 81,44 | 82,41 | 81,33 | 81,76 | 2,10% | - |
| 22.10.2025 | 80,27 | 80,59 | 79,52 | 80,07 | -0,95% | - |
| 21.10.2025 | 81,13 | 81,13 | 80,65 | 80,84 | -1,17% | - |
| 20.10.2025 | 80,72 | 82,05 | 80,72 | 81,80 | 2,76% | - |
| 16.10.2025 | 79,65 | 79,97 | 79,43 | 79,60 | -0,82% | - |
| 15.10.2025 | 80,67 | 80,79 | 80,09 | 80,26 | 0,00% | - |
| 14.10.2025 | 79,28 | 80,89 | 79,28 | 80,26 | -1,57% | - |
| 13.10.2025 | 82,08 | 82,13 | 81,54 | 81,54 | -2,42% | - |
| 10.10.2025 | 82,91 | 83,56 | 82,91 | 83,56 | -2,14% | - |
| 09.10.2025 | 86,68 | 86,68 | 85,06 | 85,38 | -1,74% | - |
| 08.10.2025 | 86,55 | 86,89 | 86,09 | 86,89 | 0,82% | - |
| 07.10.2025 | 86,79 | 87,36 | 86,04 | 86,18 | -1,32% | - |
| 06.10.2025 | 86,87 | 87,57 | 86,85 | 87,34 | 0,91% | - |
| 03.10.2025 | 86,37 | 86,77 | 86,31 | 86,55 | 0,09% | - |
| 02.10.2025 | 87,16 | 87,30 | 86,42 | 86,47 | 0,69% | - |
| 01.10.2025 | 85,22 | 85,94 | 85,20 | 85,88 | 0,77% | - |
| 30.09.2025 | 85,55 | 85,62 | 85,09 | 85,22 | 0,30% | - |
| 29.09.2025 | 85,13 | 85,15 | 84,76 | 84,96 | 2,14% | - |
| 26.09.2025 | 82,43 | 83,32 | 82,43 | 83,18 | -0,21% | - |
| 25.09.2025 | 82,70 | 83,39 | 82,61 | 83,35 | 0,75% | - |
| 24.09.2025 | 82,97 | 83,31 | 82,73 | 82,73 | 1,49% | - |
| 23.09.2025 | 81,53 | 82,06 | 81,51 | 81,52 | -1,94% | - |
| 22.09.2025 | 82,31 | 83,21 | 82,31 | 83,13 | 0,48% | - |
| 19.09.2025 | 82,52 | 82,80 | 82,34 | 82,74 | 0,14% | - |
| 18.09.2025 | 81,98 | 82,99 | 81,96 | 82,62 | -2,97% | - |
| 17.09.2025 | 85,22 | 85,25 | 84,70 | 85,15 | 1,50% | - |
| 16.09.2025 | 82,99 | 83,94 | 82,81 | 83,89 | 1,28% | - |
| 15.09.2025 | 82,90 | 82,98 | 82,74 | 82,83 | 1,06% | - |
| 11.09.2025 | 80,77 | 82,13 | 80,77 | 81,96 | 1,78% | - |
| 10.09.2025 | 81,21 | 81,21 | 80,49 | 80,53 | -0,65% | - |
| 09.09.2025 | 80,17 | 81,08 | 80,07 | 81,06 | 2,17% | - |
| 08.09.2025 | 79,07 | 79,55 | 78,86 | 79,33 | 2,21% | - |
| 05.09.2025 | 77,42 | 77,70 | 77,16 | 77,61 | 1,93% | - |
| 04.09.2025 | 75,78 | 76,27 | 75,66 | 76,14 | -1,07% | - |
| 03.09.2025 | 76,43 | 77,28 | 76,43 | 76,96 | -0,46% | - |
| 02.09.2025 | 76,70 | 77,32 | 76,41 | 77,32 | -0,34% | - |
| 29.08.2025 | 76,72 | 77,82 | 76,71 | 77,58 | 0,88% | - |
| 28.08.2025 | 76,31 | 77,16 | 76,31 | 76,90 | 0,93% | - |
| 27.08.2025 | 76,45 | 76,46 | 75,84 | 76,19 | -3,04% | - |
| 26.08.2025 | 78,12 | 78,70 | 78,12 | 78,58 | 0,54% | - |
| 25.08.2025 | 78,89 | 78,89 | 78,15 | 78,15 | 0,60% | - |
| 22.08.2025 | 76,91 | 78,04 | 76,63 | 77,69 | 1,59% | - |
| 21.08.2025 | 75,69 | 76,59 | 75,65 | 76,47 | 1,07% | - |
| 20.08.2025 | 75,61 | 75,68 | 75,18 | 75,66 | 0,35% | - |
| 19.08.2025 | 75,81 | 75,85 | 75,28 | 75,40 | 0,29% | - |
| 18.08.2025 | 75,21 | 75,32 | 75,18 | 75,18 | -0,39% | - |
| 15.08.2025 | 75,44 | 75,56 | 75,42 | 75,47 | 1,08% | - |
| 14.08.2025 | 75,14 | 75,15 | 74,45 | 74,67 | -3,11% | - |
| 13.08.2025 | 75,44 | 77,11 | 75,44 | 77,07 | 7,36% | - |
| 12.08.2025 | 71,49 | 71,86 | 71,34 | 71,79 | 0,67% | - |
| 11.08.2025 | 71,29 | 71,37 | 70,80 | 71,31 | -0,41% | - |
| 08.08.2025 | 71,64 | 71,74 | 71,48 | 71,60 | -0,45% | - |
| 07.08.2025 | 72,14 | 72,19 | 71,84 | 71,92 | -1,80% | - |
| 06.08.2025 | 72,16 | 73,41 | 72,16 | 73,24 | 2,88% | - |
| 05.08.2025 | 70,47 | 71,48 | 70,47 | 71,19 | 1,61% | - |
| 04.08.2025 | 70,07 | 70,31 | 69,94 | 70,06 | 3,26% | - |
| 01.08.2025 | 67,83 | 67,86 | 67,44 | 67,85 | -3,42% | - |
| 31.07.2025 | 69,82 | 70,29 | 69,72 | 70,25 | 1,37% | - |
| 30.07.2025 | 69,61 | 69,61 | 69,15 | 69,30 | -1,25% | - |
| 29.07.2025 | 70,46 | 70,68 | 70,17 | 70,18 | 0,09% | - |
| 28.07.2025 | 70,43 | 70,43 | 70,10 | 70,12 | -0,09% | - |
| 25.07.2025 | 69,84 | 70,37 | 69,68 | 70,18 | -0,45% | - |
| 24.07.2025 | 70,62 | 70,71 | 70,29 | 70,49 | 0,33% | - |
| 23.07.2025 | 69,75 | 70,56 | 69,75 | 70,26 | 4,01% | - |
| 22.07.2025 | 67,21 | 67,59 | 67,13 | 67,55 | 1,37% | - |
| 21.07.2025 | 66,47 | 66,75 | 66,46 | 66,64 | 0,64% | - |
| 18.07.2025 | 66,37 | 66,46 | 66,17 | 66,22 | 0,15% | - |
| 17.07.2025 | 65,49 | 66,56 | 65,49 | 66,12 | -0,27% | - |
| 16.07.2025 | 65,85 | 66,30 | 65,36 | 66,30 | 0,33% | - |
| 15.07.2025 | 65,48 | 66,12 | 65,32 | 66,08 | 3,95% | - |
| 14.07.2025 | 63,64 | 63,71 | 63,38 | 63,57 | 0,74% | - |
| 11.07.2025 | 63,19 | 63,27 | 63,08 | 63,10 | 0,13% | - |
| 10.07.2025 | 62,86 | 63,15 | 62,79 | 63,02 | -0,44% | - |
| 09.07.2025 | 63,26 | 63,30 | 63,19 | 63,30 | -0,93% | - |
| 08.07.2025 | 63,77 | 64,48 | 63,70 | 63,89 | 0,22% | - |
| 07.07.2025 | 63,96 | 64,01 | 63,54 | 63,75 | 0,48% | - |
| 03.07.2025 | 63,50 | 63,63 | 63,42 | 63,45 | -0,39% | - |
| 02.07.2025 | 63,72 | 63,72 | 63,32 | 63,69 | -1,13% | - |
| 01.07.2025 | 64,33 | 64,73 | 64,19 | 64,42 | 0,38% | - |
| 30.06.2025 | 64,37 | 64,39 | 63,85 | 64,17 | -1,21% | - |
| 27.06.2025 | 65,06 | 65,22 | 64,89 | 64,96 | -0,35% | - |
| 26.06.2025 | 64,99 | 65,70 | 64,98 | 65,19 | 0,07% | - |
| 25.06.2025 | 65,21 | 65,42 | 64,76 | 65,15 | -0,73% | - |
| 24.06.2025 | 64,94 | 65,81 | 64,88 | 65,63 | 2,09% | - |
| 23.06.2025 | 64,22 | 64,33 | 63,69 | 64,29 | 0,53% | - |
| 20.06.2025 | 64,48 | 64,48 | 63,91 | 63,95 | -1,30% | - |
| 18.06.2025 | 64,35 | 64,80 | 64,27 | 64,79 | -0,44% | - |
| 17.06.2025 | 65,10 | 65,43 | 64,96 | 65,07 | 0,32% | - |
| 16.06.2025 | 64,70 | 65,46 | 64,70 | 64,86 | 0,34% | - |
| 13.06.2025 | 64,63 | 65,32 | 64,62 | 64,65 | -1,56% | - |
| 12.06.2025 | 64,95 | 65,67 | 64,93 | 65,67 | 0,19% | - |
| 11.06.2025 | 65,91 | 66,04 | 65,39 | 65,55 | -0,13% | - |
| 10.06.2025 | 65,21 | 65,71 | 65,07 | 65,63 | -0,95% | - |
| 09.06.2025 | 65,87 | 66,27 | 65,82 | 66,27 | 0,42% | - |