64,130€
3,10%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 46,05 | 46,47 | 45,85 | 46,35 | -0,32% | 2.238,00 |
| 07.01.2025 | 46,73 | 47,18 | 46,31 | 46,50 | -1,75% | 2.599,00 |
| 06.01.2025 | 50,81 | 51,46 | 46,30 | 47,32 | -8,39% | 7.823,00 |
| 03.01.2025 | 51,67 | 51,88 | 51,37 | 51,66 | -0,58% | 217,00 |
| 02.01.2025 | 51,70 | 52,25 | 51,40 | 51,96 | 1,03% | 134,00 |
| 30.12.2024 | 51,88 | 51,90 | 51,16 | 51,43 | -0,07% | 689,00 |
| 27.12.2024 | 51,52 | 51,67 | 51,23 | 51,46 | -1,09% | 169,00 |
| 23.12.2024 | 51,77 | 52,15 | 51,51 | 52,03 | -0,80% | 42,00 |
| 20.12.2024 | 53,09 | 53,09 | 52,11 | 52,45 | 2,51% | 120,00 |
| 19.12.2024 | 52,18 | 52,18 | 50,82 | 51,16 | 2,65% | 3.332,00 |
| 18.12.2024 | 49,70 | 49,92 | 49,45 | 49,84 | -0,03% | 425,00 |
| 17.12.2024 | 49,46 | 49,98 | 49,28 | 49,85 | 0,84% | 8.022,00 |
| 16.12.2024 | 49,47 | 49,74 | 49,38 | 49,44 | -1,59% | 215,00 |
| 13.12.2024 | 50,35 | 50,42 | 50,00 | 50,24 | -0,48% | 16,00 |
| 12.12.2024 | 51,31 | 51,31 | 50,23 | 50,48 | 0,52% | 890,00 |
| 11.12.2024 | 49,91 | 50,40 | 49,80 | 50,22 | -0,40% | 1.352,00 |
| 10.12.2024 | 50,27 | 51,16 | 49,83 | 50,42 | -3,86% | 540,00 |
| 09.12.2024 | 49,96 | 52,96 | 49,92 | 52,45 | 4,90% | 1.339,00 |
| 06.12.2024 | 50,24 | 50,25 | 49,85 | 49,99 | 1,42% | 657,00 |
| 05.12.2024 | 49,46 | 49,63 | 49,18 | 49,30 | 0,92% | 640,00 |
| 04.12.2024 | 49,12 | 49,57 | 48,65 | 48,85 | -0,85% | 845,00 |
| 03.12.2024 | 49,11 | 49,58 | 48,87 | 49,27 | 0,47% | 2.584,00 |
| 02.12.2024 | 48,66 | 49,25 | 48,54 | 49,03 | 0,17% | 350,00 |
| 29.11.2024 | 48,18 | 49,11 | 48,18 | 48,95 | 0,69% | - |
| 28.11.2024 | 48,59 | 48,88 | 48,50 | 48,62 | -0,28% | 215,00 |
| 27.11.2024 | 49,27 | 49,73 | 48,65 | 48,75 | 1,36% | 557,00 |
| 26.11.2024 | 48,33 | 48,40 | 47,95 | 48,10 | -0,42% | 1.010,00 |
| 25.11.2024 | 48,48 | 48,55 | 48,12 | 48,30 | -1,93% | 160,00 |
| 22.11.2024 | 49,19 | 49,48 | 48,95 | 49,25 | -0,90% | 2.141,00 |
| 21.11.2024 | 49,91 | 49,97 | 49,43 | 49,70 | -0,11% | 759,00 |
| 20.11.2024 | 49,87 | 50,05 | 49,58 | 49,75 | 1,50% | 625,00 |
| 19.11.2024 | 49,39 | 49,49 | 48,69 | 49,02 | -0,53% | 101,00 |
| 18.11.2024 | 49,25 | 49,63 | 49,06 | 49,28 | 0,42% | 245,00 |
| 15.11.2024 | 48,75 | 49,20 | 48,45 | 49,07 | -0,19% | 1.630,00 |
| 14.11.2024 | 49,12 | 49,40 | 48,77 | 49,16 | 3,50% | 2.756,00 |
| 13.11.2024 | 48,30 | 49,37 | 47,34 | 47,50 | -1,23% | 5.515,00 |
| 12.11.2024 | 48,88 | 49,01 | 47,95 | 48,09 | -2,47% | 550,00 |
| 11.11.2024 | 49,50 | 50,10 | 49,19 | 49,31 | -0,65% | 4.168,00 |
| 08.11.2024 | 50,30 | 50,54 | 49,30 | 49,63 | -4,48% | 346,00 |
| 07.11.2024 | 51,04 | 52,19 | 50,91 | 51,96 | 3,82% | 702,00 |
| 06.11.2024 | 50,23 | 50,48 | 49,65 | 50,05 | -0,23% | 507,00 |
| 05.11.2024 | 50,10 | 50,51 | 50,07 | 50,16 | 1,41% | 351,00 |
| 04.11.2024 | 49,36 | 49,87 | 49,21 | 49,46 | -0,29% | 1.032,00 |
| 01.11.2024 | 49,43 | 49,85 | 49,42 | 49,61 | 3,11% | 1.131,00 |
| 31.10.2024 | 48,40 | 48,47 | 47,75 | 48,11 | -1,42% | 4.114,00 |
| 30.10.2024 | 48,94 | 49,17 | 48,60 | 48,80 | -1,82% | 757,00 |
| 29.10.2024 | 49,60 | 50,39 | 49,59 | 49,71 | -0,41% | 650,00 |
| 28.10.2024 | 49,86 | 49,95 | 49,57 | 49,91 | -0,38% | 139,00 |
| 25.10.2024 | 49,92 | 50,37 | 49,79 | 50,10 | 0,29% | 2.623,00 |
| 24.10.2024 | 50,16 | 50,48 | 49,78 | 49,96 | -1,23% | 2.930,00 |
| 23.10.2024 | 51,20 | 51,29 | 50,47 | 50,58 | 0,02% | 1.524,00 |
| 22.10.2024 | 50,03 | 50,70 | 49,58 | 50,57 | 1,13% | 406,00 |
| 21.10.2024 | 49,74 | 50,35 | 49,45 | 50,01 | -1,26% | 1.090,00 |
| 18.10.2024 | 50,88 | 51,64 | 50,40 | 50,65 | 4,02% | 1.896,00 |
| 17.10.2024 | 49,58 | 49,58 | 48,41 | 48,69 | -1,81% | 104,00 |
| 16.10.2024 | 49,48 | 49,86 | 48,67 | 49,59 | 1,67% | 4.310,00 |
| 15.10.2024 | 49,78 | 49,85 | 48,51 | 48,78 | -4,82% | 2.983,00 |
| 14.10.2024 | 51,48 | 52,15 | 50,88 | 51,25 | -1,83% | 3.394,00 |
| 11.10.2024 | 51,80 | 52,20 | 50,68 | 52,20 | 1,48% | 3.675,00 |
| 10.10.2024 | 51,78 | 52,01 | 49,97 | 51,44 | -0,74% | 852,00 |
| 09.10.2024 | 51,86 | 52,05 | 50,43 | 51,83 | -0,58% | 6.046,00 |
| 08.10.2024 | 52,40 | 53,17 | 50,69 | 52,13 | -8,18% | 1.642,00 |
| 07.10.2024 | 56,03 | 57,03 | 55,65 | 56,77 | 2,87% | 2.043,00 |
| 04.10.2024 | 55,44 | 56,00 | 54,84 | 55,19 | 2,39% | 1.081,00 |
| 03.10.2024 | 54,39 | 55,55 | 53,18 | 53,90 | -1,87% | 1.482,00 |
| 02.10.2024 | 54,48 | 55,23 | 53,69 | 54,92 | 6,36% | 3.848,00 |
| 01.10.2024 | 49,90 | 51,90 | 49,89 | 51,64 | 3,53% | 6.900,00 |
| 30.09.2024 | 52,42 | 52,47 | 48,57 | 49,88 | -2,46% | 6.221,00 |