69,780€
-1,69%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 70,35 | 70,70 | 69,87 | 70,08 | -1,28% | - |
| 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 |
| 09.10.2025 | 74,80 | 74,87 | 73,40 | 73,40 | -1,41% | 546,00 |
| 08.10.2025 | 74,72 | 74,90 | 74,14 | 74,45 | -0,07% | 898,00 |
| 07.10.2025 | 74,76 | 75,02 | 73,68 | 74,50 | -0,32% | 40,00 |
| 06.10.2025 | 74,37 | 74,91 | 74,01 | 74,74 | 1,71% | 529,00 |
| 03.10.2025 | 73,50 | 73,96 | 73,12 | 73,48 | -0,14% | 235,00 |
| 02.10.2025 | 74,25 | 74,43 | 73,58 | 73,58 | 1,03% | 2.575,00 |
| 01.10.2025 | 72,45 | 73,27 | 72,32 | 72,83 | 0,32% | 3.600,00 |
| 30.09.2025 | 72,33 | 73,13 | 72,33 | 72,60 | 0,14% | 360,00 |
| 29.09.2025 | 72,46 | 72,78 | 72,14 | 72,50 | 1,97% | 976,00 |
| 26.09.2025 | 71,53 | 71,69 | 70,29 | 71,10 | 0,01% | 754,00 |
| 25.09.2025 | 71,87 | 71,96 | 70,26 | 71,09 | 1,12% | 90,00 |
| 24.09.2025 | 70,66 | 71,14 | 70,17 | 70,30 | 1,33% | 1.461,00 |
| 23.09.2025 | 68,77 | 69,80 | 68,32 | 69,38 | -1,10% | 127,00 |
| 22.09.2025 | 69,89 | 70,56 | 69,50 | 70,15 | 0,07% | 146,00 |
| 19.09.2025 | 69,95 | 70,50 | 69,95 | 70,10 | -0,11% | 111,00 |
| 18.09.2025 | 70,06 | 70,44 | 69,26 | 70,18 | -1,61% | 630,00 |
| 17.09.2025 | 71,61 | 72,10 | 71,33 | 71,33 | 1,21% | 507,00 |
| 16.09.2025 | 70,56 | 70,78 | 69,86 | 70,48 | -0,16% | 225,00 |
| 15.09.2025 | 70,16 | 70,89 | 69,91 | 70,60 | -0,26% | 982,00 |
| 12.09.2025 | 70,91 | 71,00 | 70,10 | 70,78 | 1,40% | 584,00 |
| 11.09.2025 | 69,01 | 70,11 | 68,94 | 69,80 | 1,45% | 348,00 |
| 10.09.2025 | 69,78 | 69,97 | 68,69 | 68,80 | 0,65% | 661,00 |
| 09.09.2025 | 67,67 | 68,42 | 67,64 | 68,36 | 1,27% | 766,00 |
| 08.09.2025 | 67,16 | 67,71 | 67,15 | 67,50 | 2,27% | 120,00 |
| 05.09.2025 | 66,31 | 66,63 | 65,75 | 66,00 | 1,43% | 2.000,00 |
| 04.09.2025 | 65,14 | 65,39 | 64,80 | 65,07 | -1,41% | 1.765,00 |
| 03.09.2025 | 65,79 | 66,36 | 65,62 | 66,00 | -0,08% | 81,00 |
| 02.09.2025 | 65,78 | 66,46 | 65,26 | 66,05 | 0,08% | 2.965,00 |
| 01.09.2025 | 66,09 | 66,77 | 65,98 | 66,00 | -0,68% | 80,00 |
| 29.08.2025 | 66,48 | 66,56 | 65,55 | 66,45 | 0,80% | 1.182,00 |
| 28.08.2025 | 65,53 | 66,09 | 65,34 | 65,92 | 0,90% | 20,00 |
| 27.08.2025 | 66,48 | 66,58 | 65,23 | 65,33 | -3,34% | 1.305,00 |
| 26.08.2025 | 67,76 | 67,85 | 67,13 | 67,59 | 0,37% | 4.484,00 |
| 25.08.2025 | 67,54 | 67,83 | 66,83 | 67,34 | 1,23% | 1.734,00 |
| 22.08.2025 | 66,22 | 66,65 | 65,84 | 66,52 | 0,93% | 60,00 |
| 21.08.2025 | 65,17 | 65,91 | 64,86 | 65,91 | 1,45% | 560,00 |
| 20.08.2025 | 65,05 | 65,22 | 64,35 | 64,97 | 0,21% | 12,00 |
| 19.08.2025 | 65,00 | 65,25 | 64,47 | 64,83 | 0,79% | 2.300,00 |
| 18.08.2025 | 64,53 | 64,86 | 64,05 | 64,33 | -0,39% | 3.290,00 |
| 15.08.2025 | 64,75 | 65,18 | 64,32 | 64,58 | 0,62% | 20,00 |
| 14.08.2025 | 64,27 | 64,67 | 63,81 | 64,19 | -2,60% | 1.170,00 |
| 13.08.2025 | 63,29 | 66,01 | 63,19 | 65,90 | 7,13% | 954,00 |
| 12.08.2025 | 61,08 | 61,78 | 60,97 | 61,51 | 0,26% | 454,00 |
| 11.08.2025 | 61,17 | 61,64 | 60,95 | 61,35 | -0,55% | 200,00 |
| 08.08.2025 | 60,98 | 61,74 | 60,94 | 61,69 | -0,32% | 150,00 |
| 07.08.2025 | 61,64 | 62,21 | 61,56 | 61,89 | -1,51% | 2.644,00 |
| 06.08.2025 | 62,41 | 62,91 | 62,00 | 62,84 | 1,76% | 542,00 |
| 05.08.2025 | 61,28 | 61,95 | 61,13 | 61,76 | 1,70% | 1.481,00 |
| 04.08.2025 | 60,11 | 60,88 | 60,11 | 60,73 | 3,50% | 1.273,00 |
| 01.08.2025 | 60,39 | 60,43 | 58,28 | 58,67 | -4,06% | 80,00 |
| 31.07.2025 | 61,52 | 61,59 | 60,85 | 61,16 | 0,66% | 514,00 |
| 30.07.2025 | 60,10 | 60,94 | 59,83 | 60,76 | 0,12% | 146,00 |
| 29.07.2025 | 60,23 | 61,34 | 60,23 | 60,68 | 0,30% | 3.177,00 |
| 28.07.2025 | 60,09 | 60,66 | 59,64 | 60,50 | 1,25% | 143,00 |
| 25.07.2025 | 59,60 | 59,92 | 59,02 | 59,76 | -0,08% | 385,00 |
| 24.07.2025 | 59,83 | 60,40 | 59,73 | 59,81 | 0,01% | 762,00 |
| 23.07.2025 | 59,64 | 60,18 | 59,16 | 59,80 | 3,86% | 1.356,00 |
| 22.07.2025 | 57,05 | 57,70 | 56,94 | 57,58 | 0,92% | 225,00 |
| 21.07.2025 | 56,77 | 57,29 | 56,71 | 57,05 | 0,25% | 375,00 |
| 18.07.2025 | 56,71 | 57,28 | 56,53 | 56,91 | -0,35% | 370,00 |
| 17.07.2025 | 56,68 | 57,51 | 56,59 | 57,11 | 0,12% | 80,00 |
| 16.07.2025 | 56,89 | 57,11 | 56,11 | 57,04 | 0,28% | 404,00 |
| 15.07.2025 | 55,15 | 56,89 | 55,15 | 56,88 | 4,44% | 40,00 |
| 14.07.2025 | 54,68 | 54,73 | 54,25 | 54,46 | 0,76% | 505,00 |
| 11.07.2025 | 54,97 | 55,04 | 53,86 | 54,05 | 0,15% | 261,00 |
| 10.07.2025 | 53,97 | 54,13 | 53,66 | 53,97 | -0,16% | 110,00 |
| 09.07.2025 | 53,93 | 54,31 | 53,77 | 54,06 | -0,95% | 30,00 |
| 08.07.2025 | 54,43 | 55,05 | 54,33 | 54,58 | 0,16% | 7,00 |
| 07.07.2025 | 54,15 | 54,80 | 54,08 | 54,49 | 1,39% | 185,00 |
| 04.07.2025 | 53,77 | 53,79 | 53,51 | 53,75 | -0,48% | - |
| 03.07.2025 | 53,73 | 54,42 | 53,73 | 54,01 | -0,04% | - |
| 02.07.2025 | 54,18 | 54,40 | 53,87 | 54,03 | -1,01% | - |
| 01.07.2025 | 54,57 | 54,82 | 54,11 | 54,58 | -0,26% | 2.964,00 |
| 30.06.2025 | 55,04 | 55,09 | 54,41 | 54,72 | -1,71% | 580,00 |
| 27.06.2025 | 55,62 | 55,90 | 55,47 | 55,67 | -0,16% | - |
| 26.06.2025 | 55,48 | 56,22 | 55,39 | 55,76 | 0,09% | 3,00 |
| 25.06.2025 | 55,93 | 56,70 | 55,64 | 55,71 | -1,82% | 125,00 |
| 24.06.2025 | 55,67 | 56,78 | 55,63 | 56,74 | 1,83% | 10,00 |
| 23.06.2025 | 55,40 | 56,06 | 55,25 | 55,72 | 0,01% | 220,00 |