68,445€
-0,93%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 68,18 | 68,44 | 68,17 | 68,44 | -0,95% | - |
| 06.01.2026 | 69,01 | 69,55 | 68,79 | 69,09 | 0,39% | 3.829,00 |
| 05.01.2026 | 68,78 | 69,33 | 68,29 | 68,82 | 0,03% | 8.242,00 |
| 02.01.2026 | 67,91 | 69,14 | 67,57 | 68,80 | 6,12% | 4.785,00 |
| 30.12.2025 | 65,45 | 65,52 | 64,82 | 64,83 | 0,14% | 773,00 |
| 29.12.2025 | 65,23 | 65,42 | 64,50 | 64,74 | -1,02% | 2.394,00 |
| 23.12.2025 | 65,84 | 66,13 | 65,15 | 65,41 | -2,17% | 1.355,00 |
| 22.12.2025 | 67,06 | 67,34 | 66,83 | 66,86 | -1,27% | 914,00 |
| 19.12.2025 | 67,41 | 67,99 | 66,60 | 67,72 | 2,13% | 200,00 |
| 18.12.2025 | 65,80 | 66,73 | 65,79 | 66,31 | 0,39% | 1.538,00 |
| 17.12.2025 | 66,02 | 66,70 | 65,00 | 66,05 | 1,83% | 69,00 |
| 16.12.2025 | 65,11 | 65,56 | 64,60 | 64,86 | -1,14% | 332,00 |
| 15.12.2025 | 66,21 | 66,27 | 65,47 | 65,61 | -1,22% | 30,00 |
| 12.12.2025 | 66,85 | 67,35 | 66,18 | 66,42 | 0,47% | 160,00 |
| 11.12.2025 | 66,12 | 66,40 | 65,82 | 66,11 | -0,77% | 26,00 |
| 10.12.2025 | 66,25 | 66,87 | 65,64 | 66,62 | 0,79% | - |
| 09.12.2025 | 66,55 | 66,58 | 66,10 | 66,10 | -0,96% | - |
| 08.12.2025 | 66,69 | 67,04 | 66,39 | 66,74 | -0,83% | 41,00 |
| 05.12.2025 | 67,13 | 67,53 | 66,98 | 67,30 | 0,15% | 175,00 |
| 04.12.2025 | 67,08 | 67,47 | 66,94 | 67,20 | -0,15% | 250,00 |
| 03.12.2025 | 67,28 | 67,64 | 66,92 | 67,30 | -0,85% | 680,00 |
| 02.12.2025 | 68,14 | 68,45 | 67,63 | 67,88 | -0,83% | 58,00 |
| 01.12.2025 | 68,23 | 69,37 | 68,13 | 68,45 | 0,60% | 400,00 |
| 28.11.2025 | 67,90 | 68,46 | 67,67 | 68,04 | 0,59% | 90,00 |
| 27.11.2025 | 67,57 | 67,91 | 67,16 | 67,64 | -1,46% | 130,00 |
| 26.11.2025 | 68,71 | 69,10 | 67,63 | 68,64 | -0,67% | 450,00 |
| 25.11.2025 | 69,49 | 69,90 | 68,92 | 69,10 | -1,67% | 410,00 |
| 24.11.2025 | 69,41 | 70,27 | 68,77 | 70,27 | 3,80% | 1.920,00 |
| 21.11.2025 | 67,93 | 68,95 | 66,18 | 67,70 | -2,17% | 20,00 |
| 20.11.2025 | 68,87 | 69,62 | 68,74 | 69,20 | 0,67% | - |
| 19.11.2025 | 68,78 | 69,21 | 68,33 | 68,74 | -0,28% | 293,00 |
| 18.11.2025 | 68,84 | 69,53 | 68,30 | 68,93 | -1,60% | 920,00 |
| 17.11.2025 | 70,35 | 70,67 | 69,55 | 70,05 | 0,07% | 952,00 |
| 14.11.2025 | 71,29 | 71,60 | 68,73 | 70,00 | -0,58% | 171,00 |
| 13.11.2025 | 72,81 | 74,04 | 70,05 | 70,41 | -2,25% | 90,00 |
| 12.11.2025 | 73,02 | 73,27 | 72,03 | 72,03 | 0,03% | 260,00 |
| 11.11.2025 | 71,96 | 72,76 | 71,84 | 72,01 | 0,21% | 52,00 |
| 10.11.2025 | 72,27 | 72,51 | 71,86 | 71,86 | 3,17% | 2.795,00 |
| 07.11.2025 | 70,35 | 70,70 | 69,53 | 69,65 | -1,87% | 70,00 |
| 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 |