49,295€
-0,84%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 49,19 | 49,48 | 48,95 | 49,25 | -0,90% | 2.141,00 |
| 21.11.2024 | 49,91 | 49,97 | 49,43 | 49,70 | -0,11% | 759,00 |
| 20.11.2024 | 49,87 | 50,05 | 49,58 | 49,75 | 1,50% | 625,00 |
| 19.11.2024 | 49,39 | 49,49 | 48,69 | 49,02 | -0,53% | 101,00 |
| 18.11.2024 | 49,25 | 49,63 | 49,06 | 49,28 | 0,42% | 245,00 |
| 15.11.2024 | 48,75 | 49,20 | 48,45 | 49,07 | -0,19% | 1.630,00 |
| 14.11.2024 | 49,12 | 49,40 | 48,77 | 49,16 | 3,50% | 2.756,00 |
| 13.11.2024 | 48,30 | 49,37 | 47,34 | 47,50 | -1,23% | 5.515,00 |
| 12.11.2024 | 48,88 | 49,01 | 47,95 | 48,09 | -2,47% | 550,00 |
| 11.11.2024 | 49,50 | 50,10 | 49,19 | 49,31 | -0,65% | 4.168,00 |
| 08.11.2024 | 50,30 | 50,54 | 49,30 | 49,63 | -4,48% | 346,00 |
| 07.11.2024 | 51,04 | 52,19 | 50,91 | 51,96 | 3,82% | 702,00 |
| 06.11.2024 | 50,23 | 50,48 | 49,65 | 50,05 | -0,23% | 507,00 |
| 05.11.2024 | 50,10 | 50,51 | 50,07 | 50,16 | 1,41% | 351,00 |
| 04.11.2024 | 49,36 | 49,87 | 49,21 | 49,46 | -0,29% | 1.032,00 |
| 01.11.2024 | 49,43 | 49,85 | 49,42 | 49,61 | 3,11% | 1.131,00 |
| 31.10.2024 | 48,40 | 48,47 | 47,75 | 48,11 | -1,42% | 4.114,00 |
| 30.10.2024 | 48,94 | 49,17 | 48,60 | 48,80 | -1,82% | 757,00 |
| 29.10.2024 | 49,60 | 50,39 | 49,59 | 49,71 | -0,41% | 650,00 |
| 28.10.2024 | 49,86 | 49,95 | 49,57 | 49,91 | -0,38% | 139,00 |
| 25.10.2024 | 49,92 | 50,37 | 49,79 | 50,10 | 0,29% | 2.623,00 |
| 24.10.2024 | 50,16 | 50,48 | 49,78 | 49,96 | -1,23% | 2.930,00 |
| 23.10.2024 | 51,20 | 51,29 | 50,47 | 50,58 | 0,02% | 1.524,00 |
| 22.10.2024 | 50,03 | 50,70 | 49,58 | 50,57 | 1,13% | 406,00 |
| 21.10.2024 | 49,74 | 50,35 | 49,45 | 50,01 | -1,26% | 1.090,00 |
| 18.10.2024 | 50,88 | 51,64 | 50,40 | 50,65 | 4,02% | 1.896,00 |
| 17.10.2024 | 49,58 | 49,58 | 48,41 | 48,69 | -1,81% | 104,00 |
| 16.10.2024 | 49,48 | 49,86 | 48,67 | 49,59 | 1,67% | 4.310,00 |
| 15.10.2024 | 49,78 | 49,85 | 48,51 | 48,78 | -4,82% | 2.983,00 |
| 14.10.2024 | 51,48 | 52,15 | 50,88 | 51,25 | -1,83% | 3.394,00 |
| 11.10.2024 | 51,80 | 52,20 | 50,68 | 52,20 | 1,48% | 3.675,00 |
| 10.10.2024 | 51,78 | 52,01 | 49,97 | 51,44 | -0,74% | 852,00 |
| 09.10.2024 | 51,86 | 52,05 | 50,43 | 51,83 | -0,58% | 6.046,00 |
| 08.10.2024 | 52,40 | 53,17 | 50,69 | 52,13 | -8,18% | 1.642,00 |
| 07.10.2024 | 56,03 | 57,03 | 55,65 | 56,77 | 2,87% | 2.043,00 |
| 04.10.2024 | 55,44 | 56,00 | 54,84 | 55,19 | 2,39% | 1.081,00 |
| 03.10.2024 | 54,39 | 55,55 | 53,18 | 53,90 | -1,87% | 1.482,00 |
| 02.10.2024 | 54,48 | 55,23 | 53,69 | 54,92 | 6,36% | 3.848,00 |
| 01.10.2024 | 49,90 | 51,90 | 49,89 | 51,64 | 3,53% | 6.900,00 |
| 30.09.2024 | 52,42 | 52,47 | 48,57 | 49,88 | -2,46% | 6.221,00 |
| 27.09.2024 | 50,15 | 51,25 | 49,82 | 51,14 | 0,44% | 2.508,00 |
| 26.09.2024 | 48,71 | 51,26 | 48,71 | 50,91 | 8,06% | 6.626,00 |
| 25.09.2024 | 46,53 | 47,36 | 46,05 | 47,11 | -2,07% | 3.902,00 |
| 24.09.2024 | 46,09 | 48,30 | 46,00 | 48,11 | 6,61% | 12.144,00 |
| 23.09.2024 | 44,45 | 45,30 | 44,37 | 45,13 | 1,75% | 308,00 |
| 20.09.2024 | 44,31 | 45,03 | 43,26 | 44,35 | -1,13% | 465,00 |
| 19.09.2024 | 44,89 | 45,02 | 44,56 | 44,86 | 2,81% | 613,00 |
| 18.09.2024 | 43,71 | 43,78 | 43,47 | 43,63 | 0,01% | 309,00 |
| 17.09.2024 | 43,87 | 43,98 | 43,60 | 43,63 | 0,41% | 635,00 |
| 16.09.2024 | 43,59 | 43,78 | 43,27 | 43,45 | 0,52% | 69,00 |
| 13.09.2024 | 43,25 | 43,43 | 43,09 | 43,23 | 0,21% | 270,00 |
| 12.09.2024 | 43,43 | 43,76 | 42,96 | 43,14 | -0,41% | 2.671,00 |
| 11.09.2024 | 42,63 | 43,40 | 42,61 | 43,31 | 1,47% | 377,00 |
| 10.09.2024 | 42,90 | 43,09 | 42,38 | 42,69 | -1,09% | 729,00 |
| 09.09.2024 | 42,58 | 43,27 | 42,32 | 43,16 | 1,35% | 585,00 |
| 06.09.2024 | 43,25 | 43,30 | 42,49 | 42,58 | -1,12% | 17,00 |
| 05.09.2024 | 43,23 | 43,57 | 42,95 | 43,07 | -0,47% | 10,00 |
| 04.09.2024 | 43,19 | 43,55 | 43,05 | 43,27 | -0,84% | 1.019,00 |
| 03.09.2024 | 43,91 | 44,24 | 43,43 | 43,64 | -0,49% | 338,00 |
| 02.09.2024 | 43,97 | 44,01 | 43,55 | 43,85 | -0,31% | 60,00 |
| 30.08.2024 | 44,38 | 44,59 | 42,12 | 43,99 | 1,10% | 1.973,00 |
| 29.08.2024 | 43,31 | 43,78 | 43,24 | 43,51 | 1,64% | 70,00 |
| 28.08.2024 | 43,19 | 43,29 | 42,81 | 42,81 | -1,68% | 279,00 |
| 27.08.2024 | 43,79 | 44,05 | 43,54 | 43,54 | 0,22% | 56,00 |
| 26.08.2024 | 43,49 | 43,90 | 43,27 | 43,45 | 0,50% | 5.150,00 |
| 23.08.2024 | 43,41 | 43,53 | 42,72 | 43,23 | -0,02% | 9.820,00 |
| 22.08.2024 | 43,02 | 43,71 | 42,98 | 43,24 | 0,57% | - |
| 21.08.2024 | 42,88 | 43,15 | 42,78 | 43,00 | 1,83% | 1.000,00 |
| 20.08.2024 | 43,04 | 43,05 | 42,18 | 42,22 | -2,52% | 150,00 |
| 19.08.2024 | 43,30 | 43,60 | 43,13 | 43,32 | -0,79% | 616,00 |
| 16.08.2024 | 43,68 | 43,83 | 43,26 | 43,66 | 0,55% | 621,00 |
| 15.08.2024 | 42,78 | 43,66 | 42,70 | 43,43 | 0,99% | 280,00 |
| 14.08.2024 | 43,48 | 44,19 | 41,83 | 43,00 | -3,52% | 1.120,00 |
| 13.08.2024 | 44,20 | 44,68 | 44,19 | 44,57 | 0,38% | 100,00 |
| 12.08.2024 | 43,83 | 44,79 | 43,78 | 44,40 | 2,07% | 620,00 |
| 09.08.2024 | 43,49 | 43,65 | 43,13 | 43,50 | -0,64% | 502,00 |
| 08.08.2024 | 43,57 | 43,92 | 42,80 | 43,78 | 3,64% | 1.950,00 |
| 07.08.2024 | 42,86 | 42,86 | 42,13 | 42,24 | 1,69% | 1.041,00 |
| 06.08.2024 | 41,13 | 41,89 | 41,08 | 41,54 | -0,17% | 249,00 |
| 05.08.2024 | 41,41 | 42,91 | 40,23 | 41,61 | -0,93% | 3.439,00 |
| 02.08.2024 | 42,26 | 42,67 | 41,55 | 42,00 | -1,98% | 1.171,00 |
| 01.08.2024 | 43,42 | 43,48 | 42,73 | 42,85 | 0,46% | 578,00 |
| 31.07.2024 | 43,05 | 43,25 | 40,91 | 42,65 | 2,08% | 160,00 |
| 30.07.2024 | 41,77 | 42,01 | 41,49 | 41,79 | -0,90% | 340,00 |
| 29.07.2024 | 42,32 | 42,50 | 41,31 | 42,17 | 0,27% | 180,00 |
| 26.07.2024 | 41,99 | 42,14 | 41,60 | 42,05 | 1,09% | 628,00 |
| 25.07.2024 | 41,55 | 41,83 | 41,19 | 41,60 | -2,47% | 996,00 |
| 24.07.2024 | 42,98 | 43,12 | 42,54 | 42,65 | -1,46% | 49,00 |
| 23.07.2024 | 43,34 | 43,39 | 42,36 | 43,28 | -2,44% | 125,00 |
| 22.07.2024 | 43,94 | 44,39 | 43,49 | 44,36 | 3,54% | 620,00 |
| 19.07.2024 | 42,97 | 42,97 | 42,33 | 42,85 | 0,08% | 3.075,00 |
| 18.07.2024 | 43,38 | 43,47 | 42,66 | 42,81 | -0,88% | 126,00 |
| 17.07.2024 | 43,85 | 43,85 | 43,08 | 43,19 | -3,05% | 5.902,00 |
| 16.07.2024 | 44,79 | 44,85 | 44,17 | 44,55 | -1,82% | 679,00 |
| 15.07.2024 | 45,91 | 46,04 | 44,59 | 45,38 | -2,00% | 1.390,00 |
| 12.07.2024 | 46,63 | 46,93 | 46,20 | 46,31 | 1,62% | 432,00 |
| 11.07.2024 | 45,37 | 45,64 | 45,16 | 45,57 | 1,33% | 604,00 |
| 10.07.2024 | 44,59 | 45,03 | 44,55 | 44,97 | -0,78% | - |
| 09.07.2024 | 44,95 | 45,39 | 44,74 | 45,32 | 1,61% | 550,00 |
| 08.07.2024 | 44,59 | 44,89 | 44,38 | 44,60 | -0,11% | 117,00 |