56,975€
1,69%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 55,62 | 55,71 | 54,70 | 55,08 | -1,77% | 1.780,00 |
| 04.03.2026 | 55,58 | 56,48 | 55,18 | 56,07 | 1,10% | 8.218,00 |
| 03.03.2026 | 56,37 | 56,47 | 54,76 | 55,46 | -0,92% | 7.890,00 |
| 02.03.2026 | 56,00 | 56,16 | 55,49 | 55,98 | 0,26% | 7.196,00 |
| 27.02.2026 | 56,66 | 56,90 | 55,75 | 55,83 | 0,59% | 3.304,00 |
| 26.02.2026 | 55,68 | 55,87 | 55,06 | 55,50 | -2,04% | 6.200,00 |
| 25.02.2026 | 56,77 | 57,04 | 56,33 | 56,66 | -0,43% | 20.378,00 |
| 24.02.2026 | 56,43 | 56,95 | 56,35 | 56,90 | -1,48% | 7.410,00 |
| 23.02.2026 | 58,45 | 58,45 | 57,76 | 57,76 | 0,45% | 803,00 |
| 20.02.2026 | 56,74 | 57,77 | 56,37 | 57,50 | -0,38% | 23.533,00 |
| 19.02.2026 | 57,78 | 58,17 | 57,28 | 57,72 | -0,27% | 5.397,00 |
| 18.02.2026 | 57,24 | 58,46 | 56,85 | 57,87 | 1,12% | 5.930,00 |
| 17.02.2026 | 57,11 | 57,69 | 56,72 | 57,23 | -0,24% | 5.988,00 |
| 16.02.2026 | 57,60 | 57,71 | 57,33 | 57,37 | -0,04% | 4.125,00 |
| 13.02.2026 | 57,56 | 57,59 | 56,64 | 57,40 | 1,58% | 8.555,00 |
| 12.02.2026 | 57,57 | 57,76 | 56,35 | 56,50 | -3,27% | 11.848,00 |
| 11.02.2026 | 58,71 | 58,93 | 57,83 | 58,41 | -1,90% | 10.811,00 |
| 10.02.2026 | 59,04 | 59,67 | 58,97 | 59,54 | -1,13% | 5.355,00 |
| 09.02.2026 | 60,48 | 60,61 | 60,08 | 60,22 | 0,37% | 8.629,00 |
| 06.02.2026 | 59,50 | 60,58 | 59,16 | 60,00 | 0,64% | 4.086,00 |
| 05.02.2026 | 60,68 | 60,81 | 59,11 | 59,62 | -0,09% | 10.039,00 |
| 04.02.2026 | 60,90 | 60,90 | 58,92 | 59,68 | -3,67% | 9.069,00 |
| 03.02.2026 | 63,00 | 63,50 | 61,29 | 61,95 | -4,24% | 11.659,00 |
| 02.02.2026 | 63,99 | 65,15 | 63,95 | 64,69 | 0,59% | 5.354,00 |
| 30.01.2026 | 65,46 | 65,69 | 63,02 | 64,31 | -3,18% | 13.619,00 |
| 29.01.2026 | 66,46 | 67,07 | 65,75 | 66,43 | 0,83% | 4.516,00 |
| 28.01.2026 | 66,39 | 66,92 | 65,62 | 65,88 | 1,29% | 14.402,00 |
| 27.01.2026 | 65,77 | 65,94 | 65,04 | 65,04 | 0,23% | 2.646,00 |
| 26.01.2026 | 64,72 | 65,13 | 64,66 | 64,89 | 0,31% | 5.225,00 |
| 23.01.2026 | 65,13 | 65,79 | 64,69 | 64,69 | -0,55% | 7.040,00 |
| 22.01.2026 | 65,54 | 65,86 | 65,05 | 65,05 | -1,34% | 14.028,00 |
| 21.01.2026 | 65,63 | 66,36 | 65,62 | 65,94 | 1,45% | 4.716,00 |
| 20.01.2026 | 66,28 | 66,33 | 64,87 | 64,99 | -2,53% | 2.192,00 |
| 19.01.2026 | 67,26 | 67,46 | 66,67 | 66,68 | -1,41% | 7.581,00 |
| 16.01.2026 | 67,90 | 68,37 | 67,44 | 67,64 | -2,09% | 7.668,00 |
| 15.01.2026 | 68,47 | 69,35 | 68,35 | 69,08 | -0,60% | 4.958,00 |
| 14.01.2026 | 69,77 | 69,86 | 68,76 | 69,50 | 1,02% | 13.523,00 |
| 13.01.2026 | 68,72 | 69,50 | 68,56 | 68,80 | -2,15% | 12.695,00 |
| 12.01.2026 | 68,36 | 70,31 | 67,84 | 70,31 | 3,93% | 2.160,00 |
| 09.01.2026 | 67,42 | 67,85 | 67,21 | 67,65 | -0,38% | 2.608,00 |
| 08.01.2026 | 67,34 | 68,07 | 67,27 | 67,91 | -0,15% | 4.522,00 |
| 07.01.2026 | 68,18 | 68,84 | 67,86 | 68,01 | -1,56% | 16.956,00 |
| 06.01.2026 | 69,01 | 69,55 | 68,79 | 69,09 | 0,39% | 3.829,00 |
| 05.01.2026 | 68,78 | 69,33 | 68,29 | 68,82 | 0,03% | 8.242,00 |
| 02.01.2026 | 67,91 | 69,14 | 67,57 | 68,80 | 6,12% | 4.785,00 |
| 30.12.2025 | 65,45 | 65,52 | 64,82 | 64,83 | 0,14% | 773,00 |
| 29.12.2025 | 65,23 | 65,42 | 64,50 | 64,74 | -1,02% | 2.394,00 |
| 23.12.2025 | 65,84 | 66,13 | 65,15 | 65,41 | -2,17% | 1.355,00 |
| 22.12.2025 | 67,06 | 67,34 | 66,83 | 66,86 | -1,27% | 914,00 |
| 19.12.2025 | 67,41 | 67,99 | 66,60 | 67,72 | 2,13% | 200,00 |
| 18.12.2025 | 65,80 | 66,73 | 65,79 | 66,31 | 0,39% | 1.538,00 |
| 17.12.2025 | 66,02 | 66,70 | 65,00 | 66,05 | 1,83% | 69,00 |
| 16.12.2025 | 65,11 | 65,56 | 64,60 | 64,86 | -1,14% | 332,00 |
| 15.12.2025 | 66,21 | 66,27 | 65,47 | 65,61 | -1,22% | 30,00 |
| 12.12.2025 | 66,85 | 67,35 | 66,18 | 66,42 | 0,47% | 160,00 |
| 11.12.2025 | 66,12 | 66,40 | 65,82 | 66,11 | -0,77% | 26,00 |
| 10.12.2025 | 66,25 | 66,87 | 65,64 | 66,62 | 0,79% | - |
| 09.12.2025 | 66,55 | 66,58 | 66,10 | 66,10 | -0,96% | - |
| 08.12.2025 | 66,69 | 67,04 | 66,39 | 66,74 | -0,83% | 41,00 |
| 05.12.2025 | 67,13 | 67,53 | 66,98 | 67,30 | 0,15% | 175,00 |
| 04.12.2025 | 67,08 | 67,47 | 66,94 | 67,20 | -0,15% | 250,00 |
| 03.12.2025 | 67,28 | 67,64 | 66,92 | 67,30 | -0,85% | 680,00 |
| 02.12.2025 | 68,14 | 68,45 | 67,63 | 67,88 | -0,83% | 58,00 |
| 01.12.2025 | 68,23 | 69,37 | 68,13 | 68,45 | 0,60% | 400,00 |
| 28.11.2025 | 67,90 | 68,46 | 67,67 | 68,04 | 0,59% | 90,00 |
| 27.11.2025 | 67,57 | 67,91 | 67,16 | 67,64 | -1,46% | 130,00 |
| 26.11.2025 | 68,71 | 69,10 | 67,63 | 68,64 | -0,67% | 450,00 |
| 25.11.2025 | 69,49 | 69,90 | 68,92 | 69,10 | -1,67% | 410,00 |
| 24.11.2025 | 69,41 | 70,27 | 68,77 | 70,27 | 3,80% | 1.920,00 |
| 21.11.2025 | 67,93 | 68,95 | 66,18 | 67,70 | -2,17% | 20,00 |
| 20.11.2025 | 68,87 | 69,62 | 68,74 | 69,20 | 0,67% | - |
| 19.11.2025 | 68,78 | 69,21 | 68,33 | 68,74 | -0,28% | 293,00 |
| 18.11.2025 | 68,84 | 69,53 | 68,30 | 68,93 | -1,60% | 920,00 |
| 17.11.2025 | 70,35 | 70,67 | 69,55 | 70,05 | 0,07% | 952,00 |
| 14.11.2025 | 71,29 | 71,60 | 68,73 | 70,00 | -0,58% | 171,00 |
| 13.11.2025 | 72,81 | 74,04 | 70,05 | 70,41 | -2,25% | 90,00 |
| 12.11.2025 | 73,02 | 73,27 | 72,03 | 72,03 | 0,03% | 260,00 |
| 11.11.2025 | 71,96 | 72,76 | 71,84 | 72,01 | 0,21% | 52,00 |
| 10.11.2025 | 72,27 | 72,51 | 71,86 | 71,86 | 3,17% | 2.795,00 |
| 07.11.2025 | 70,35 | 70,70 | 69,53 | 69,65 | -1,87% | 70,00 |
| 06.11.2025 | 71,79 | 72,06 | 70,98 | 70,98 | 0,81% | 10,00 |
| 05.11.2025 | 70,07 | 71,15 | 69,91 | 70,41 | 0,22% | 20,00 |
| 04.11.2025 | 70,08 | 70,64 | 69,92 | 70,26 | 0,01% | - |
| 03.11.2025 | 69,93 | 70,25 | 69,63 | 70,25 | -0,06% | 228,00 |
| 31.10.2025 | 70,33 | 70,68 | 69,87 | 70,29 | -2,44% | 808,00 |
| 30.10.2025 | 71,68 | 72,53 | 71,66 | 72,05 | -1,34% | 526,00 |
| 29.10.2025 | 71,80 | 73,06 | 71,79 | 73,03 | 0,94% | 408,00 |
| 28.10.2025 | 71,11 | 72,35 | 70,75 | 72,35 | 0,00% | 465,00 |
| 27.10.2025 | 72,38 | 73,01 | 72,35 | 72,35 | 1,92% | 344,00 |
| 24.10.2025 | 70,59 | 71,20 | 70,34 | 70,99 | 1,21% | 407,00 |
| 23.10.2025 | 69,47 | 71,05 | 69,46 | 70,14 | 1,65% | 165,00 |
| 22.10.2025 | 68,72 | 69,50 | 68,18 | 69,00 | -1,32% | 277,00 |
| 21.10.2025 | 70,47 | 70,59 | 69,33 | 69,92 | -0,74% | 99,00 |
| 20.10.2025 | 68,94 | 70,44 | 68,69 | 70,44 | 3,00% | 488,00 |
| 17.10.2025 | 66,76 | 68,94 | 65,10 | 68,39 | 0,41% | 3.402,00 |
| 16.10.2025 | 68,00 | 68,70 | 68,00 | 68,11 | -2,27% | 603,00 |
| 15.10.2025 | 69,54 | 69,95 | 68,71 | 69,69 | 1,16% | 378,00 |
| 14.10.2025 | 69,18 | 69,71 | 68,46 | 68,89 | -1,84% | 813,00 |
| 13.10.2025 | 70,42 | 71,66 | 69,99 | 70,18 | 1,17% | 2.329,00 |
| 10.10.2025 | 72,68 | 72,81 | 68,37 | 69,37 | -5,49% | 399,00 |