53,210€
-0,36%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 52,99 | 53,71 | 52,31 | 53,19 | -1,32% | 769,00 |
| 20.07.2026 | 52,86 | 54,35 | 52,83 | 53,90 | 3,95% | 3.713,00 |
| 17.07.2026 | 51,47 | 51,98 | 50,95 | 51,85 | -2,74% | 2.200,00 |
| 16.07.2026 | 54,12 | 54,32 | 53,16 | 53,31 | -0,26% | 6.975,00 |
| 15.07.2026 | 52,77 | 54,65 | 52,34 | 53,45 | 5,22% | 13.282,00 |
| 14.07.2026 | 51,06 | 51,59 | 50,43 | 50,80 | -0,46% | 20.255,00 |
| 13.07.2026 | 51,42 | 51,58 | 51,00 | 51,04 | -1,48% | 1.188,00 |
| 10.07.2026 | 51,38 | 52,20 | 51,18 | 51,80 | -0,90% | 4.640,00 |
| 09.07.2026 | 52,34 | 53,27 | 52,18 | 52,27 | -2,30% | 13.656,00 |
| 08.07.2026 | 53,53 | 54,13 | 52,88 | 53,50 | 3,68% | 10.948,00 |
| 07.07.2026 | 51,46 | 52,06 | 51,25 | 51,60 | 2,24% | 15.560,00 |
| 06.07.2026 | 49,41 | 51,14 | 49,28 | 50,47 | 2,90% | 5.108,00 |
| 03.07.2026 | 48,35 | 49,05 | 47,88 | 49,05 | 1,41% | 3.082,00 |
| 02.07.2026 | 48,78 | 48,89 | 47,96 | 48,37 | -1,69% | 1.668,00 |
| 01.07.2026 | 48,45 | 50,20 | 47,96 | 49,20 | 1,18% | 2.964,00 |
| 30.06.2026 | 48,00 | 48,68 | 47,75 | 48,63 | 3,09% | 8.792,00 |
| 29.06.2026 | 47,06 | 47,80 | 46,84 | 47,17 | 0,46% | 3.345,00 |
| 26.06.2026 | 46,58 | 47,15 | 46,04 | 46,95 | -0,51% | 2.504,00 |
| 25.06.2026 | 47,50 | 47,78 | 47,09 | 47,19 | -2,70% | 8.970,00 |
| 24.06.2026 | 48,34 | 48,80 | 48,08 | 48,50 | 2,06% | 1.169,00 |
| 23.06.2026 | 46,74 | 47,56 | 46,32 | 47,52 | -1,51% | 131,00 |
| 22.06.2026 | 47,90 | 48,87 | 47,60 | 48,25 | -1,04% | 5.340,00 |
| 19.06.2026 | 48,78 | 49,29 | 48,16 | 48,76 | -0,06% | 15.250,00 |
| 18.06.2026 | 48,52 | 49,02 | 48,27 | 48,79 | 0,44% | 1.355,00 |
| 17.06.2026 | 49,13 | 49,30 | 48,55 | 48,57 | -1,01% | 6.023,00 |
| 16.06.2026 | 49,45 | 49,56 | 48,82 | 49,07 | -2,84% | 16.145,00 |
| 15.06.2026 | 50,62 | 50,93 | 50,24 | 50,50 | -1,08% | 1.236,00 |
| 12.06.2026 | 51,05 | 51,15 | 50,71 | 51,05 | 0,07% | 170,00 |
| 11.06.2026 | 50,75 | 51,02 | 50,27 | 51,02 | -1,19% | 7.598,00 |
| 10.06.2026 | 51,84 | 51,88 | 50,94 | 51,63 | 3,56% | 20.136,00 |
| 09.06.2026 | 50,81 | 51,07 | 49,44 | 49,86 | 1,22% | 18.999,00 |
| 08.06.2026 | 49,27 | 49,76 | 49,10 | 49,25 | 0,41% | 10.039,00 |
| 05.06.2026 | 49,83 | 50,48 | 49,05 | 49,05 | -2,13% | 14.447,00 |
| 04.06.2026 | 50,20 | 50,88 | 50,11 | 50,12 | -0,47% | 8.202,00 |
| 03.06.2026 | 50,96 | 51,90 | 50,36 | 50,36 | -3,45% | 15.227,00 |
| 02.06.2026 | 51,80 | 54,27 | 51,75 | 52,16 | 9,11% | 28.827,00 |
| 01.06.2026 | 47,91 | 48,24 | 47,54 | 47,80 | 1,42% | 22.311,00 |
| 29.05.2026 | 47,18 | 47,45 | 46,59 | 47,13 | 0,34% | 17.379,00 |
| 28.05.2026 | 46,82 | 47,12 | 46,59 | 46,97 | -2,04% | 5.116,00 |
| 27.05.2026 | 47,70 | 48,39 | 47,47 | 47,95 | -0,13% | 16.670,00 |
| 26.05.2026 | 48,10 | 48,36 | 47,97 | 48,01 | -2,04% | 12.939,00 |
| 25.05.2026 | 48,40 | 49,28 | 48,40 | 49,01 | 0,75% | 3.842,00 |
| 22.05.2026 | 48,68 | 48,80 | 47,56 | 48,65 | -0,92% | 13.038,00 |
| 21.05.2026 | 48,56 | 49,24 | 48,20 | 49,10 | -2,76% | 14.021,00 |
| 20.05.2026 | 50,09 | 50,75 | 49,84 | 50,49 | -0,54% | 12.557,00 |
| 19.05.2026 | 50,40 | 50,93 | 50,35 | 50,77 | 2,82% | 2.541,00 |
| 18.05.2026 | 49,24 | 49,67 | 49,05 | 49,38 | -2,79% | 12.881,00 |
| 15.05.2026 | 50,15 | 50,82 | 49,97 | 50,79 | 0,16% | 2.989,00 |
| 14.05.2026 | 50,45 | 51,31 | 49,97 | 50,71 | -3,28% | 12.760,00 |
| 13.05.2026 | 50,32 | 53,25 | 50,20 | 52,43 | 5,34% | 11.531,00 |
| 12.05.2026 | 50,10 | 50,64 | 49,53 | 49,77 | -1,75% | 15.654,00 |
| 11.05.2026 | 50,68 | 51,19 | 50,45 | 50,66 | -0,10% | 14.942,00 |
| 08.05.2026 | 51,12 | 51,61 | 50,46 | 50,71 | -2,09% | 12.170,00 |
| 07.05.2026 | 51,88 | 52,15 | 51,40 | 51,79 | -0,19% | 6.981,00 |
| 06.05.2026 | 50,35 | 52,10 | 50,16 | 51,89 | 0,24% | 8.351,00 |
| 05.05.2026 | 51,18 | 51,93 | 51,17 | 51,77 | 0,06% | 17.565,00 |
| 04.05.2026 | 51,68 | 51,99 | 51,40 | 51,74 | -0,13% | 8.206,00 |
| 30.04.2026 | 51,36 | 51,91 | 51,03 | 51,80 | 0,32% | 11.144,00 |
| 29.04.2026 | 52,03 | 52,36 | 51,51 | 51,64 | -0,79% | 9.408,00 |
| 28.04.2026 | 51,77 | 52,16 | 51,49 | 52,05 | -0,14% | 10.549,00 |
| 27.04.2026 | 52,29 | 52,31 | 51,89 | 52,12 | -2,56% | 16.804,00 |
| 24.04.2026 | 53,98 | 54,05 | 53,25 | 53,49 | -0,58% | 6.421,00 |
| 23.04.2026 | 54,23 | 54,47 | 53,12 | 53,80 | -2,14% | 13.806,00 |
| 22.04.2026 | 54,73 | 55,59 | 54,65 | 54,98 | -1,46% | 12.522,00 |
| 21.04.2026 | 56,17 | 56,61 | 55,58 | 55,79 | -1,66% | 11.621,00 |
| 20.04.2026 | 56,95 | 57,26 | 56,66 | 56,73 | 0,44% | 19.210,00 |
| 17.04.2026 | 55,29 | 57,36 | 55,13 | 56,48 | 0,73% | 39.165,00 |
| 16.04.2026 | 55,37 | 57,83 | 55,34 | 56,07 | 3,23% | 21.732,00 |
| 15.04.2026 | 54,11 | 54,55 | 53,93 | 54,32 | 0,38% | 956,00 |
| 14.04.2026 | 53,01 | 54,35 | 52,98 | 54,11 | -0,73% | 32.872,00 |
| 13.04.2026 | 53,47 | 55,21 | 53,25 | 54,51 | 0,00% | 10.169,00 |
| 10.04.2026 | 55,07 | 55,50 | 54,51 | 54,51 | -1,36% | 7.139,00 |
| 09.04.2026 | 55,91 | 56,05 | 55,18 | 55,26 | -0,56% | 2.796,00 |
| 08.04.2026 | 55,31 | 56,21 | 55,20 | 55,57 | 3,34% | 14.023,00 |
| 07.04.2026 | 53,93 | 54,22 | 53,26 | 53,78 | -0,22% | 8.222,00 |
| 02.04.2026 | 53,83 | 54,39 | 53,49 | 53,90 | -1,78% | 4.323,00 |
| 01.04.2026 | 54,77 | 55,65 | 54,57 | 54,87 | 0,52% | 1.812,00 |
| 31.03.2026 | 54,27 | 54,63 | 53,58 | 54,59 | 2,21% | 11.317,00 |
| 30.03.2026 | 53,43 | 53,78 | 53,20 | 53,41 | -0,85% | 16.825,00 |
| 27.03.2026 | 54,73 | 54,86 | 53,47 | 53,87 | -0,86% | 5.936,00 |
| 26.03.2026 | 55,15 | 55,17 | 54,28 | 54,33 | -2,00% | 4.660,00 |
| 25.03.2026 | 55,63 | 56,32 | 55,37 | 55,44 | -1,15% | 5.810,00 |
| 24.03.2026 | 56,51 | 56,90 | 55,87 | 56,09 | 0,96% | 7.610,00 |
| 23.03.2026 | 55,11 | 56,15 | 54,47 | 55,55 | 0,83% | 12.354,00 |
| 20.03.2026 | 56,37 | 56,46 | 54,74 | 55,10 | -1,09% | 9.094,00 |
| 19.03.2026 | 57,32 | 57,37 | 55,04 | 55,70 | -4,48% | 10.800,00 |
| 18.03.2026 | 60,71 | 61,40 | 57,10 | 58,32 | -3,82% | 25.193,00 |
| 17.03.2026 | 61,24 | 61,76 | 60,27 | 60,63 | -3,19% | 4.040,00 |
| 16.03.2026 | 62,78 | 62,79 | 61,96 | 62,63 | 2,35% | 17.243,00 |
| 13.03.2026 | 61,09 | 61,70 | 60,85 | 61,19 | 1,78% | 11.480,00 |
| 12.03.2026 | 60,34 | 60,80 | 59,72 | 60,12 | -1,64% | 8.052,00 |
| 11.03.2026 | 60,73 | 61,45 | 60,33 | 61,12 | -2,21% | 6.161,00 |
| 10.03.2026 | 60,55 | 64,10 | 60,29 | 62,50 | 8,53% | 13.882,00 |
| 09.03.2026 | 56,96 | 57,96 | 56,71 | 57,59 | 2,23% | 6.064,00 |
| 06.03.2026 | 57,06 | 57,30 | 55,88 | 56,34 | 2,29% | 11.900,00 |
| 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 |