41,085€
3,45%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 41,03 | 41,12 | 40,81 | 41,09 | 3,49% | 1.009,00 |
| 23.04.2024 | 39,60 | 39,92 | 39,43 | 39,70 | 3,09% | 501,00 |
| 22.04.2024 | 38,48 | 38,62 | 38,10 | 38,51 | 5,37% | 1.487,00 |
| 19.04.2024 | 36,27 | 36,77 | 36,13 | 36,55 | -0,03% | 2.245,00 |
| 18.04.2024 | 36,47 | 36,72 | 35,47 | 36,56 | 1,88% | 1.680,00 |
| 17.04.2024 | 36,02 | 36,27 | 35,77 | 35,89 | -0,99% | 380,00 |
| 16.04.2024 | 36,44 | 36,47 | 35,98 | 36,24 | 0,12% | 3.105,00 |
| 15.04.2024 | 36,62 | 36,62 | 36,14 | 36,20 | -0,69% | 2.163,00 |
| 12.04.2024 | 37,28 | 37,29 | 36,32 | 36,45 | -2,11% | 697,00 |
| 11.04.2024 | 37,45 | 37,51 | 37,09 | 37,23 | 1,64% | 558,00 |
| 10.04.2024 | 36,69 | 37,17 | 36,49 | 36,63 | 1,55% | 751,00 |
| 09.04.2024 | 35,76 | 36,09 | 35,63 | 36,08 | -0,95% | 208,00 |
| 08.04.2024 | 36,03 | 36,74 | 35,72 | 36,42 | 0,04% | 629,00 |
| 05.04.2024 | 36,62 | 36,75 | 36,31 | 36,41 | 0,06% | 4.605,00 |
| 04.04.2024 | 36,32 | 36,75 | 36,20 | 36,38 | -0,17% | 550,00 |
| 03.04.2024 | 36,51 | 36,98 | 36,39 | 36,45 | -0,69% | 701,00 |
| 02.04.2024 | 36,80 | 37,06 | 36,53 | 36,70 | 1,54% | 1.217,00 |
| 28.03.2024 | 36,05 | 36,30 | 35,91 | 36,15 | 0,85% | 870,00 |
| 27.03.2024 | 36,01 | 36,03 | 35,47 | 35,84 | 2,22% | 1.755,00 |
| 26.03.2024 | 35,26 | 35,33 | 34,88 | 35,06 | 2,92% | 800,00 |
| 25.03.2024 | 34,03 | 34,29 | 33,81 | 34,07 | -0,28% | 261,00 |
| 22.03.2024 | 34,17 | 34,25 | 33,86 | 34,16 | 0,87% | 410,00 |
| 21.03.2024 | 34,26 | 34,26 | 33,76 | 33,87 | -0,95% | 143,00 |
| 20.03.2024 | 34,05 | 34,55 | 33,25 | 34,19 | 1,36% | 143,00 |
| 19.03.2024 | 33,59 | 33,87 | 33,40 | 33,73 | -0,38% | 15,00 |
| 18.03.2024 | 34,11 | 34,18 | 33,78 | 33,86 | 2,22% | 1.229,00 |
| 15.03.2024 | 33,22 | 33,50 | 33,10 | 33,13 | -1,30% | 125,00 |
| 14.03.2024 | 33,67 | 33,96 | 33,40 | 33,56 | -0,87% | 982,00 |
| 13.03.2024 | 33,95 | 34,29 | 33,74 | 33,86 | 0,03% | 1.894,00 |
| 12.03.2024 | 34,02 | 34,30 | 33,69 | 33,85 | 3,83% | 3.260,00 |
| 11.03.2024 | 32,43 | 32,85 | 32,26 | 32,60 | 3,31% | 584,00 |
| 08.03.2024 | 31,83 | 31,85 | 31,47 | 31,55 | -0,35% | 539,00 |
| 07.03.2024 | 31,73 | 31,95 | 31,41 | 31,66 | -1,36% | 1.235,00 |
| 06.03.2024 | 32,22 | 32,47 | 32,02 | 32,10 | 2,21% | 76,00 |
| 05.03.2024 | 31,61 | 31,71 | 31,33 | 31,40 | -1,92% | 1.016,00 |
| 04.03.2024 | 32,40 | 32,58 | 31,91 | 32,02 | -1,73% | 379,00 |
| 01.03.2024 | 32,58 | 32,77 | 32,41 | 32,58 | 0,60% | 180,00 |
| 29.02.2024 | 32,73 | 33,00 | 32,26 | 32,39 | 0,15% | 2.373,00 |
| 28.02.2024 | 32,64 | 33,08 | 32,19 | 32,34 | -3,76% | 118,00 |
| 27.02.2024 | 33,18 | 33,68 | 33,07 | 33,60 | -0,49% | 89,00 |
| 26.02.2024 | 33,75 | 33,99 | 33,63 | 33,77 | -1,10% | 987,00 |
| 23.02.2024 | 34,34 | 34,40 | 33,94 | 34,14 | -0,03% | 1.040,00 |
| 22.02.2024 | 34,11 | 34,66 | 33,95 | 34,15 | 0,54% | 970,00 |
| 21.02.2024 | 34,30 | 34,55 | 33,86 | 33,97 | 2,04% | 986,00 |
| 20.02.2024 | 33,48 | 33,73 | 33,05 | 33,29 | -2,10% | - |
| 19.02.2024 | 33,78 | 34,21 | 33,67 | 34,00 | -0,86% | 960,00 |
| 16.02.2024 | 34,60 | 34,83 | 34,29 | 34,30 | 0,81% | 864,00 |
| 15.02.2024 | 34,09 | 34,21 | 33,76 | 34,02 | -1,97% | 2.853,00 |
| 14.02.2024 | 34,71 | 34,90 | 34,30 | 34,71 | 1,11% | 2.053,00 |
| 13.02.2024 | 35,30 | 35,30 | 34,19 | 34,33 | -1,31% | 225,00 |
| 12.02.2024 | 34,36 | 35,27 | 33,88 | 34,78 | 1,43% | 1.850,00 |
| 09.02.2024 | 34,06 | 34,36 | 33,67 | 34,29 | 1,90% | 50,00 |
| 08.02.2024 | 33,97 | 34,27 | 33,61 | 33,65 | -2,79% | 212,00 |
| 07.02.2024 | 34,61 | 35,13 | 34,41 | 34,62 | -1,20% | 365,00 |
| 06.02.2024 | 34,51 | 35,07 | 34,30 | 35,04 | 4,32% | 375,00 |
| 05.02.2024 | 33,15 | 33,72 | 32,96 | 33,59 | 2,82% | 955,00 |
| 02.02.2024 | 32,75 | 32,90 | 32,52 | 32,67 | 1,90% | 616,00 |
| 01.02.2024 | 32,06 | 32,54 | 31,97 | 32,06 | -0,73% | 1.821,00 |
| 31.01.2024 | 31,82 | 32,42 | 31,71 | 32,29 | 0,12% | 585,00 |
| 30.01.2024 | 32,41 | 32,61 | 32,09 | 32,25 | -2,20% | 1.256,00 |
| 29.01.2024 | 33,00 | 33,57 | 32,75 | 32,98 | -2,02% | 150,00 |
| 26.01.2024 | 33,59 | 33,83 | 33,13 | 33,66 | -1,51% | 60,00 |
| 25.01.2024 | 34,18 | 34,48 | 33,87 | 34,17 | 2,12% | 190,00 |
| 24.01.2024 | 32,66 | 33,80 | 32,60 | 33,46 | 0,65% | 3.928,00 |
| 23.01.2024 | 31,88 | 33,49 | 31,70 | 33,25 | 6,13% | 686,00 |
| 22.01.2024 | 30,66 | 31,40 | 30,57 | 31,33 | -3,32% | 5.614,00 |
| 19.01.2024 | 31,55 | 32,54 | 31,55 | 32,40 | -0,98% | 39,00 |
| 18.01.2024 | 32,47 | 32,82 | 32,23 | 32,72 | 0,96% | 140,00 |
| 17.01.2024 | 32,15 | 32,61 | 32,00 | 32,41 | -1,20% | 705,00 |
| 16.01.2024 | 33,13 | 33,35 | 32,79 | 32,81 | -2,22% | 732,00 |
| 15.01.2024 | 33,79 | 34,07 | 33,47 | 33,55 | -0,62% | 250,00 |
| 12.01.2024 | 33,55 | 34,06 | 33,35 | 33,76 | 0,84% | 3.370,00 |
| 11.01.2024 | 33,65 | 33,70 | 33,19 | 33,48 | 2,51% | 250,00 |
| 10.01.2024 | 32,55 | 33,20 | 32,55 | 32,66 | -1,61% | 814,00 |
| 09.01.2024 | 33,30 | 33,47 | 32,95 | 33,20 | -2,28% | 2.511,00 |
| 08.01.2024 | 33,59 | 34,01 | 33,46 | 33,97 | -0,53% | 550,00 |
| 05.01.2024 | 34,09 | 34,52 | 34,00 | 34,15 | -1,19% | 390,00 |
| 04.01.2024 | 34,97 | 35,32 | 34,56 | 34,56 | -2,66% | 261,00 |
| 03.01.2024 | 35,14 | 35,55 | 34,89 | 35,51 | 3,71% | 1.420,00 |
| 02.01.2024 | 34,20 | 34,56 | 34,10 | 34,24 | 1,38% | 285,00 |
| 29.12.2023 | 33,71 | 34,15 | 33,55 | 33,77 | -0,19% | 4,00 |
| 28.12.2023 | 33,65 | 33,92 | 33,53 | 33,84 | 2,69% | 1.353,00 |
| 27.12.2023 | 33,04 | 33,48 | 32,69 | 32,95 | -0,56% | 6.504,00 |
| 22.12.2023 | 31,58 | 33,30 | 31,23 | 33,14 | -8,62% | 3.189,00 |
| 21.12.2023 | 36,44 | 36,76 | 36,26 | 36,26 | -0,19% | 53,00 |
| 20.12.2023 | 36,62 | 36,84 | 36,18 | 36,33 | -1,16% | 1.329,00 |
| 19.12.2023 | 36,53 | 36,96 | 36,35 | 36,76 | 1,73% | 1.381,00 |
| 18.12.2023 | 36,46 | 36,69 | 35,98 | 36,13 | -1,71% | 1.870,00 |
| 15.12.2023 | 36,58 | 37,10 | 36,53 | 36,76 | 0,80% | 5,00 |
| 14.12.2023 | 35,87 | 36,60 | 35,80 | 36,47 | 0,15% | 2.521,00 |
| 13.12.2023 | 36,24 | 36,57 | 36,12 | 36,42 | -1,18% | 100,00 |
| 12.12.2023 | 36,89 | 37,17 | 36,57 | 36,85 | 0,12% | 106,00 |
| 11.12.2023 | 36,37 | 36,94 | 36,22 | 36,81 | 1,59% | 682,00 |
| 08.12.2023 | 36,12 | 36,52 | 36,09 | 36,23 | -0,94% | - |
| 07.12.2023 | 36,45 | 36,71 | 36,28 | 36,58 | -0,87% | - |
| 06.12.2023 | 36,76 | 37,10 | 36,62 | 36,90 | 1,05% | 415,00 |
| 05.12.2023 | 36,20 | 36,84 | 36,04 | 36,51 | -2,56% | 343,00 |
| 04.12.2023 | 37,31 | 37,87 | 36,93 | 37,47 | -0,52% | 1.975,00 |
| 01.12.2023 | 37,71 | 37,80 | 37,17 | 37,67 | -1,53% | 1.530,00 |
| 30.11.2023 | 37,84 | 38,49 | 37,83 | 38,25 | 3,24% | 90,00 |