60,424$
-0,50%
Echtzeit-Aktienkurs Tencent Holdings Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 59,95 | 60,81 | 59,86 | 60,73 | 1,47% | - |
| 29.07.2026 | 58,73 | 59,92 | 58,69 | 59,85 | 3,55% | - |
| 28.07.2026 | 57,98 | 58,01 | 57,32 | 57,79 | 1,37% | - |
| 27.07.2026 | 57,01 | 57,14 | 56,97 | 57,01 | 2,33% | - |
| 24.07.2026 | 55,58 | 55,82 | 54,99 | 55,71 | 0,37% | - |
| 23.07.2026 | 56,26 | 56,30 | 54,99 | 55,51 | -0,26% | - |
| 22.07.2026 | 56,91 | 56,91 | 55,54 | 55,66 | -5,61% | - |
| 21.07.2026 | 60,50 | 60,50 | 58,75 | 58,96 | -4,01% | - |
| 20.07.2026 | 61,09 | 61,90 | 60,77 | 61,43 | 0,36% | - |
| 16.07.2026 | 61,79 | 61,79 | 61,13 | 61,20 | -0,47% | - |
| 15.07.2026 | 60,06 | 62,13 | 60,03 | 61,49 | 5,65% | - |
| 14.07.2026 | 58,39 | 58,40 | 58,20 | 58,20 | -0,06% | - |
| 13.07.2026 | 58,84 | 58,84 | 58,24 | 58,24 | -2,47% | - |
| 09.07.2026 | 60,58 | 60,58 | 59,71 | 59,71 | -1,83% | - |
| 08.07.2026 | 61,88 | 61,88 | 60,70 | 60,83 | 2,98% | - |
| 07.07.2026 | 59,13 | 59,17 | 59,07 | 59,07 | 1,89% | - |
| 06.07.2026 | 57,61 | 58,25 | 57,53 | 57,97 | 5,06% | - |
| 02.07.2026 | 55,21 | 55,54 | 54,98 | 55,18 | -2,01% | - |
| 01.07.2026 | 55,02 | 56,72 | 55,01 | 56,31 | 2,14% | - |
| 30.06.2026 | 54,58 | 55,14 | 54,53 | 55,14 | 2,66% | - |
| 29.06.2026 | 53,78 | 53,93 | 53,60 | 53,71 | 0,80% | - |
| 26.06.2026 | 53,35 | 53,42 | 53,28 | 53,28 | -0,10% | - |
| 25.06.2026 | 54,06 | 54,07 | 53,33 | 53,33 | -2,96% | - |
| 24.06.2026 | 54,60 | 55,12 | 54,60 | 54,96 | 2,32% | - |
| 23.06.2026 | 52,87 | 53,72 | 52,87 | 53,71 | -2,90% | - |
| 22.06.2026 | 55,67 | 55,67 | 54,42 | 55,31 | -1,21% | - |
| 19.06.2026 | 55,53 | 56,04 | 55,51 | 55,98 | -0,40% | - |
| 18.06.2026 | 55,84 | 56,27 | 55,84 | 56,21 | 0,66% | - |
| 17.06.2026 | 56,93 | 56,98 | 55,83 | 55,85 | -1,89% | - |
| 16.06.2026 | 57,36 | 57,36 | 56,78 | 56,92 | -3,51% | - |
| 15.06.2026 | 58,71 | 59,16 | 58,66 | 58,99 | -0,58% | - |
| 11.06.2026 | 58,21 | 59,34 | 58,04 | 59,34 | -0,22% | - |
| 10.06.2026 | 58,91 | 59,49 | 58,86 | 59,47 | 2,92% | - |
| 09.06.2026 | 57,99 | 58,26 | 57,16 | 57,78 | 2,05% | - |
| 08.06.2026 | 57,00 | 57,33 | 56,61 | 56,62 | -3,24% | - |
| 04.06.2026 | 58,69 | 58,89 | 58,47 | 58,51 | -0,08% | - |
| 03.06.2026 | 58,30 | 58,80 | 58,30 | 58,56 | -3,10% | - |
| 02.06.2026 | 61,14 | 61,32 | 60,43 | 60,43 | 9,38% | - |
| 01.06.2026 | 55,54 | 55,62 | 55,13 | 55,25 | 1,52% | - |
| 29.05.2026 | 54,96 | 54,96 | 54,29 | 54,42 | -0,30% | - |
| 28.05.2026 | 54,27 | 54,66 | 54,18 | 54,58 | -1,78% | - |
| 27.05.2026 | 55,42 | 55,74 | 55,33 | 55,57 | -1,17% | - |
| 26.05.2026 | 56,24 | 56,24 | 55,76 | 56,23 | -1,00% | - |
| 21.05.2026 | 56,78 | 57,06 | 56,14 | 56,80 | -3,39% | - |
| 20.05.2026 | 58,42 | 58,92 | 57,74 | 58,79 | -0,44% | - |
| 19.05.2026 | 58,77 | 59,06 | 58,49 | 59,06 | 2,96% | - |
| 18.05.2026 | 57,55 | 57,59 | 57,16 | 57,36 | -2,51% | - |
| 15.05.2026 | 58,37 | 59,16 | 58,27 | 58,84 | -0,62% | - |
| 14.05.2026 | 59,73 | 59,73 | 58,88 | 59,21 | -3,60% | - |
| 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% | - |