55,860€
1,95%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 55,28 | 56,19 | 55,25 | 56,05 | 1,26% | 202,00 |
| 30.05.2025 | 55,96 | 56,08 | 54,80 | 55,35 | -1,94% | 54,00 |
| 29.05.2025 | 57,45 | 57,85 | 56,40 | 56,45 | -0,15% | 123,00 |
| 28.05.2025 | 56,88 | 57,21 | 56,52 | 56,53 | -1,86% | 230,00 |
| 27.05.2025 | 57,57 | 57,71 | 57,22 | 57,60 | 0,94% | 104,00 |
| 26.05.2025 | 56,82 | 57,15 | 56,76 | 57,07 | -1,29% | 3,00 |
| 23.05.2025 | 58,34 | 58,34 | 56,45 | 57,81 | -0,16% | 2.171,00 |
| 22.05.2025 | 58,05 | 58,48 | 57,87 | 57,90 | -0,43% | 320,00 |
| 21.05.2025 | 58,71 | 59,08 | 58,06 | 58,15 | -1,03% | 200,00 |
| 20.05.2025 | 58,52 | 58,96 | 58,08 | 58,76 | 0,23% | 527,00 |
| 19.05.2025 | 58,57 | 58,98 | 57,82 | 58,62 | -0,12% | 3.201,00 |
| 16.05.2025 | 58,08 | 59,12 | 57,96 | 58,69 | -0,89% | 1.360,00 |
| 15.05.2025 | 59,20 | 59,65 | 58,65 | 59,22 | -2,78% | 614,00 |
| 14.05.2025 | 59,25 | 61,28 | 59,13 | 60,91 | 3,86% | 2.221,00 |
| 13.05.2025 | 58,87 | 59,23 | 58,29 | 58,65 | -1,80% | 232,00 |
| 12.05.2025 | 57,94 | 59,98 | 57,82 | 59,72 | 5,98% | 133,00 |
| 09.05.2025 | 56,66 | 56,94 | 56,26 | 56,35 | -1,69% | 48,00 |
| 08.05.2025 | 56,78 | 57,54 | 56,19 | 57,32 | 3,52% | 3.580,00 |
| 07.05.2025 | 55,75 | 55,94 | 54,87 | 55,37 | -2,86% | 20,00 |
| 06.05.2025 | 56,30 | 57,46 | 56,15 | 57,00 | 1,29% | 42,00 |
| 05.05.2025 | 55,47 | 56,68 | 55,47 | 56,28 | -0,44% | 1.145,00 |
| 02.05.2025 | 55,55 | 56,70 | 55,30 | 56,53 | 4,84% | 166,00 |
| 30.04.2025 | 53,92 | 54,25 | 53,32 | 53,92 | 0,52% | 200,00 |
| 29.04.2025 | 53,22 | 53,86 | 53,12 | 53,64 | -0,72% | 243,00 |
| 28.04.2025 | 54,26 | 54,78 | 53,88 | 54,03 | -0,99% | 290,00 |
| 25.04.2025 | 54,67 | 54,83 | 54,00 | 54,57 | 1,31% | 24,00 |
| 24.04.2025 | 53,19 | 54,20 | 52,92 | 53,86 | -0,63% | 103,00 |
| 23.04.2025 | 53,70 | 54,70 | 53,45 | 54,20 | 2,85% | 142,00 |
| 22.04.2025 | 51,32 | 52,79 | 51,14 | 52,70 | 3,26% | 245,00 |
| 17.04.2025 | 51,81 | 51,96 | 51,04 | 51,04 | 1,41% | 300,00 |
| 16.04.2025 | 50,36 | 51,43 | 50,22 | 50,33 | -3,68% | 800,00 |
| 15.04.2025 | 51,41 | 52,48 | 51,25 | 52,25 | -0,76% | 183,00 |
| 14.04.2025 | 51,44 | 52,75 | 51,06 | 52,65 | 3,72% | 2.478,00 |
| 11.04.2025 | 51,54 | 51,70 | 48,34 | 50,76 | 1,56% | 1.194,00 |
| 10.04.2025 | 52,75 | 53,21 | 49,46 | 49,98 | -2,66% | 70,00 |
| 09.04.2025 | 50,85 | 52,09 | 48,06 | 51,35 | 2,27% | 3.773,00 |
| 08.04.2025 | 50,87 | 52,50 | 49,91 | 50,21 | -0,58% | 491,00 |
| 07.04.2025 | 51,16 | 53,47 | 49,17 | 50,50 | -6,83% | 4.394,00 |
| 04.04.2025 | 57,73 | 57,94 | 51,85 | 54,20 | -7,03% | 8.301,00 |
| 03.04.2025 | 58,01 | 58,75 | 56,36 | 58,30 | -1,30% | 6.146,00 |
| 02.04.2025 | 59,70 | 59,99 | 58,86 | 59,07 | -1,02% | 25,00 |
| 01.04.2025 | 59,97 | 60,48 | 59,29 | 59,68 | 1,05% | 1.110,00 |
| 31.03.2025 | 58,83 | 59,56 | 58,37 | 59,06 | -1,64% | 1.934,00 |
| 28.03.2025 | 60,49 | 60,80 | 59,61 | 60,05 | -2,59% | 660,00 |
| 27.03.2025 | 60,88 | 61,92 | 60,38 | 61,64 | 2,05% | 115,00 |
| 26.03.2025 | 60,46 | 60,78 | 60,00 | 60,40 | 0,33% | 47,00 |
| 25.03.2025 | 59,86 | 60,72 | 59,60 | 60,20 | -0,55% | 1.450,00 |
| 24.03.2025 | 60,87 | 61,34 | 60,29 | 60,54 | -0,44% | 1.000,00 |
| 21.03.2025 | 60,73 | 61,35 | 60,17 | 60,80 | -0,26% | 695,00 |
| 20.03.2025 | 61,42 | 62,00 | 60,54 | 60,96 | -5,93% | 1.048,00 |
| 19.03.2025 | 63,49 | 66,05 | 63,49 | 64,80 | 2,05% | 3.466,00 |
| 18.03.2025 | 63,56 | 64,50 | 63,27 | 63,50 | -0,68% | 3.888,00 |
| 17.03.2025 | 62,03 | 64,09 | 61,78 | 63,94 | 2,30% | 6.560,00 |
| 14.03.2025 | 62,61 | 62,95 | 62,05 | 62,50 | 2,43% | 1.623,00 |
| 13.03.2025 | 59,86 | 61,56 | 59,85 | 61,02 | 0,02% | 1.185,00 |
| 12.03.2025 | 60,07 | 61,10 | 59,65 | 61,00 | -0,58% | 2.886,00 |
| 11.03.2025 | 60,79 | 61,99 | 60,51 | 61,36 | 1,68% | 170,00 |
| 10.03.2025 | 61,54 | 61,67 | 59,89 | 60,34 | -4,22% | 3.020,00 |
| 07.03.2025 | 63,27 | 63,55 | 62,41 | 63,00 | -1,41% | 1.084,00 |
| 06.03.2025 | 63,90 | 64,65 | 63,55 | 63,90 | 2,08% | 3.357,00 |
| 05.03.2025 | 61,28 | 62,72 | 60,25 | 62,60 | 4,59% | 256,00 |
| 04.03.2025 | 60,36 | 60,42 | 59,10 | 59,85 | 2,74% | 3.135,00 |
| 03.03.2025 | 59,66 | 59,91 | 58,25 | 58,26 | -1,83% | 150,00 |
| 28.02.2025 | 58,92 | 59,59 | 58,80 | 59,34 | -2,67% | 1.303,00 |
| 27.02.2025 | 61,19 | 61,47 | 60,50 | 60,97 | 0,01% | 418,00 |
| 26.02.2025 | 61,71 | 62,19 | 60,75 | 60,96 | 2,71% | 2.337,00 |
| 25.02.2025 | 59,28 | 59,88 | 58,93 | 59,35 | 0,68% | 562,00 |
| 24.02.2025 | 61,75 | 61,81 | 58,54 | 58,95 | -7,67% | 6.610,00 |
| 21.02.2025 | 62,68 | 64,45 | 62,68 | 63,85 | 2,82% | 3.306,00 |
| 20.02.2025 | 59,95 | 63,40 | 59,21 | 62,10 | 2,27% | 4.345,00 |
| 19.02.2025 | 61,03 | 61,86 | 60,65 | 60,72 | -1,65% | 898,00 |
| 18.02.2025 | 61,48 | 62,52 | 61,15 | 61,74 | 1,20% | 3.621,00 |
| 17.02.2025 | 60,83 | 61,17 | 59,96 | 61,00 | 4,01% | 7.213,00 |
| 14.02.2025 | 57,49 | 58,87 | 57,08 | 58,65 | 6,18% | 4.878,00 |
| 13.02.2025 | 55,12 | 55,43 | 53,80 | 55,24 | -0,18% | 939,00 |
| 12.02.2025 | 54,70 | 55,56 | 54,45 | 55,34 | 3,57% | 620,00 |
| 11.02.2025 | 53,08 | 53,99 | 52,97 | 53,43 | -2,87% | 2.780,00 |
| 10.02.2025 | 54,33 | 55,03 | 54,18 | 55,01 | 3,37% | 3.968,00 |
| 07.02.2025 | 52,92 | 53,65 | 52,70 | 53,22 | 2,28% | 5.409,00 |
| 06.02.2025 | 51,66 | 52,30 | 51,66 | 52,03 | 0,90% | 259,00 |
| 05.02.2025 | 51,48 | 51,79 | 51,07 | 51,57 | -1,96% | 3.950,00 |
| 04.02.2025 | 52,10 | 52,75 | 51,81 | 52,60 | 3,26% | 1.570,00 |
| 03.02.2025 | 50,36 | 51,39 | 49,75 | 50,94 | -0,33% | 123,00 |
| 31.01.2025 | 52,21 | 52,46 | 51,06 | 51,11 | -2,20% | 1.230,00 |
| 30.01.2025 | 50,85 | 52,40 | 50,15 | 52,26 | 3,44% | 41,00 |
| 29.01.2025 | 50,40 | 51,09 | 49,85 | 50,52 | 0,23% | 350,00 |
| 28.01.2025 | 49,25 | 50,40 | 49,14 | 50,40 | 3,37% | 290,00 |
| 27.01.2025 | 48,57 | 49,06 | 47,94 | 48,76 | 1,60% | 3.380,00 |
| 24.01.2025 | 47,97 | 48,09 | 47,38 | 47,99 | 1,45% | 538,00 |
| 23.01.2025 | 46,94 | 47,34 | 46,82 | 47,30 | 0,15% | 110,00 |
| 22.01.2025 | 47,11 | 47,38 | 46,83 | 47,23 | -0,12% | 335,00 |
| 21.01.2025 | 47,91 | 48,17 | 47,23 | 47,28 | -2,21% | 1.122,00 |
| 20.01.2025 | 48,61 | 48,63 | 48,15 | 48,35 | 0,52% | 121,00 |
| 17.01.2025 | 47,34 | 48,28 | 47,00 | 48,10 | 1,61% | 2.110,00 |
| 16.01.2025 | 47,67 | 47,68 | 47,12 | 47,34 | -0,06% | 4.425,00 |
| 15.01.2025 | 47,40 | 47,52 | 47,01 | 47,37 | 2,22% | 1.153,00 |
| 14.01.2025 | 47,26 | 47,38 | 46,20 | 46,34 | 0,77% | 409,00 |
| 13.01.2025 | 46,26 | 46,45 | 45,80 | 45,99 | 0,55% | 5.658,00 |
| 10.01.2025 | 46,23 | 46,38 | 45,74 | 45,74 | -3,09% | 1.446,00 |
| 09.01.2025 | 46,62 | 47,29 | 46,55 | 47,20 | 1,84% | 215,00 |