70,178$
-0,45%
Echtzeit-Aktienkurs Tencent Holdings Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.06.2025 | 65,25 | 65,98 | 65,00 | 65,98 | 0,35% | - |
| 05.06.2025 | 65,64 | 65,86 | 65,39 | 65,75 | 0,17% | - |
| 04.06.2025 | 65,56 | 65,82 | 65,31 | 65,64 | 2,17% | - |
| 03.06.2025 | 64,12 | 64,35 | 64,12 | 64,25 | 0,29% | - |
| 02.06.2025 | 63,32 | 64,06 | 63,32 | 64,06 | 1,70% | - |
| 30.05.2025 | 63,44 | 63,44 | 62,44 | 62,99 | -1,92% | - |
| 29.05.2025 | 64,64 | 64,68 | 64,22 | 64,22 | 0,49% | - |
| 28.05.2025 | 64,47 | 64,47 | 63,91 | 63,91 | -1,92% | - |
| 27.05.2025 | 65,30 | 65,36 | 65,12 | 65,16 | -1,06% | - |
| 23.05.2025 | 64,96 | 65,91 | 64,96 | 65,86 | 0,65% | - |
| 22.05.2025 | 65,81 | 65,81 | 65,30 | 65,44 | -1,21% | - |
| 21.05.2025 | 66,54 | 66,83 | 66,09 | 66,24 | 0,13% | - |
| 20.05.2025 | 65,71 | 66,21 | 65,71 | 66,15 | 0,65% | - |
| 19.05.2025 | 65,47 | 65,83 | 65,23 | 65,72 | 0,21% | - |
| 16.05.2025 | 64,99 | 65,80 | 64,99 | 65,58 | -1,00% | - |
| 15.05.2025 | 66,30 | 66,53 | 66,00 | 66,25 | -2,52% | - |
| 14.05.2025 | 67,31 | 68,36 | 66,92 | 67,96 | 3,58% | - |
| 13.05.2025 | 64,79 | 65,99 | 64,79 | 65,61 | -0,58% | - |
| 12.05.2025 | 66,19 | 66,20 | 66,00 | 66,00 | 3,93% | - |
| 09.05.2025 | 63,78 | 64,07 | 63,43 | 63,50 | -1,43% | - |
| 08.05.2025 | 63,87 | 64,56 | 63,76 | 64,42 | 2,63% | - |
| 07.05.2025 | 63,33 | 63,33 | 62,50 | 62,77 | -3,15% | - |
| 06.05.2025 | 64,06 | 65,24 | 64,06 | 64,81 | 1,80% | - |
| 05.05.2025 | 63,12 | 63,93 | 63,12 | 63,66 | -0,31% | - |
| 02.05.2025 | 63,54 | 64,01 | 63,14 | 63,86 | 4,34% | - |
| 30.04.2025 | 61,28 | 61,28 | 60,63 | 61,20 | 0,52% | - |
| 29.04.2025 | 61,02 | 61,05 | 60,87 | 60,89 | -1,26% | - |
| 28.04.2025 | 61,85 | 62,03 | 61,51 | 61,67 | -0,48% | - |
| 25.04.2025 | 61,53 | 62,42 | 61,41 | 61,96 | 0,75% | - |
| 24.04.2025 | 60,73 | 61,50 | 60,73 | 61,50 | -0,05% | - |
| 23.04.2025 | 61,53 | 61,93 | 61,06 | 61,53 | 2,37% | - |
| 22.04.2025 | 59,04 | 60,15 | 59,04 | 60,10 | 3,59% | - |
| 17.04.2025 | 58,55 | 58,73 | 58,02 | 58,02 | 0,80% | - |
| 16.04.2025 | 57,57 | 58,48 | 57,44 | 57,56 | -1,90% | - |
| 15.04.2025 | 58,82 | 59,20 | 58,60 | 58,67 | -0,88% | - |
| 14.04.2025 | 58,29 | 59,67 | 58,27 | 59,20 | 2,59% | - |
| 11.04.2025 | 57,00 | 57,70 | 55,75 | 57,70 | 3,04% | - |
| 10.04.2025 | 57,11 | 57,11 | 55,59 | 56,00 | 0,27% | - |
| 09.04.2025 | 54,61 | 56,38 | 53,18 | 55,85 | 1,57% | - |
| 08.04.2025 | 56,99 | 57,18 | 54,89 | 54,99 | -0,35% | - |
| 07.04.2025 | 55,94 | 58,21 | 53,93 | 55,18 | -7,73% | - |
| 04.04.2025 | 59,49 | 60,45 | 58,22 | 59,81 | -6,98% | - |
| 03.04.2025 | 63,30 | 64,59 | 63,27 | 64,30 | 0,44% | - |
| 02.04.2025 | 64,65 | 64,65 | 64,02 | 64,02 | -0,74% | - |
| 01.04.2025 | 64,96 | 64,96 | 64,18 | 64,49 | 1,01% | - |
| 31.03.2025 | 63,57 | 63,96 | 63,32 | 63,85 | -1,70% | - |
| 28.03.2025 | 65,22 | 65,37 | 64,73 | 64,95 | -2,17% | - |
| 27.03.2025 | 65,31 | 66,64 | 65,24 | 66,39 | 2,08% | - |
| 26.03.2025 | 65,27 | 65,27 | 64,78 | 65,04 | 0,02% | - |
| 25.03.2025 | 64,72 | 65,43 | 64,72 | 65,03 | -0,54% | - |
| 24.03.2025 | 66,09 | 66,09 | 65,26 | 65,38 | -0,29% | - |
| 21.03.2025 | 65,47 | 66,01 | 65,25 | 65,57 | -0,87% | - |
| 20.03.2025 | 66,70 | 66,70 | 65,59 | 66,15 | -5,12% | - |
| 19.03.2025 | 71,33 | 71,34 | 69,55 | 69,72 | 0,31% | - |
| 18.03.2025 | 69,86 | 69,98 | 69,04 | 69,50 | -0,54% | - |
| 17.03.2025 | 67,66 | 69,89 | 67,66 | 69,88 | 2,73% | - |
| 14.03.2025 | 67,86 | 68,44 | 67,81 | 68,02 | 2,76% | - |
| 13.03.2025 | 65,07 | 66,73 | 65,05 | 66,19 | -0,31% | - |
| 12.03.2025 | 65,94 | 66,45 | 65,45 | 66,40 | -1,03% | - |
| 11.03.2025 | 66,43 | 67,36 | 66,12 | 67,08 | 2,65% | - |
| 10.03.2025 | 66,24 | 66,27 | 64,93 | 65,35 | -4,16% | - |
| 07.03.2025 | 68,41 | 68,81 | 67,75 | 68,19 | -1,24% | - |
| 06.03.2025 | 69,57 | 69,84 | 68,80 | 69,05 | 2,34% | - |
| 05.03.2025 | 65,03 | 67,46 | 65,03 | 67,46 | 6,38% | - |
| 04.03.2025 | 62,84 | 63,97 | 62,59 | 63,42 | 3,93% | - |
| 03.03.2025 | 62,36 | 62,46 | 61,02 | 61,02 | -0,78% | - |
| 28.02.2025 | 61,42 | 61,89 | 61,15 | 61,50 | -3,02% | - |