64,930€
1,60%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 55,32 | 56,28 | 55,17 | 55,72 | 1,55% | 1.413,00 |
| 19.06.2025 | 55,32 | 55,43 | 54,86 | 54,87 | -2,41% | - |
| 18.06.2025 | 55,84 | 56,41 | 55,73 | 56,22 | -0,93% | 1.630,00 |
| 17.06.2025 | 56,20 | 56,93 | 55,99 | 56,75 | 1,07% | - |
| 16.06.2025 | 55,71 | 56,43 | 55,69 | 56,15 | 0,03% | 111,00 |
| 13.06.2025 | 56,06 | 56,57 | 55,76 | 56,14 | -0,88% | 48,00 |
| 12.06.2025 | 56,55 | 56,77 | 55,87 | 56,64 | -1,01% | - |
| 11.06.2025 | 57,53 | 57,74 | 57,14 | 57,21 | -0,59% | 700,00 |
| 10.06.2025 | 57,04 | 57,63 | 56,85 | 57,55 | -0,66% | 120,00 |
| 09.06.2025 | 57,45 | 57,97 | 57,24 | 57,93 | 0,12% | 1,00 |
| 06.06.2025 | 57,09 | 58,00 | 56,97 | 57,86 | 0,71% | 80,00 |
| 05.06.2025 | 57,03 | 57,85 | 56,97 | 57,45 | -0,22% | 342,00 |
| 04.06.2025 | 57,30 | 57,83 | 56,95 | 57,58 | 1,82% | 109,00 |
| 03.06.2025 | 56,22 | 56,78 | 56,04 | 56,55 | 0,89% | - |
| 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 |