47,523€
0,66%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 47,38 | 47,67 | 47,17 | 47,64 | 0,49% | 23.742,00 |
| 16.09.2026 | 48,03 | 48,03 | 47,26 | 47,41 | -1,95% | 5.030,00 |
| 15.09.2026 | 48,67 | 48,72 | 48,34 | 48,35 | 1,15% | 830,00 |
| 14.09.2026 | 47,60 | 47,91 | 47,34 | 47,80 | 1,06% | 5.012,00 |
| 11.09.2026 | 47,10 | 47,41 | 46,86 | 47,30 | 1,93% | 30.580,00 |
| 10.09.2026 | 46,63 | 46,83 | 46,37 | 46,41 | -1,54% | 6.424,00 |
| 09.09.2026 | 47,53 | 47,87 | 47,05 | 47,13 | -1,00% | 17.704,00 |
| 08.09.2026 | 47,89 | 48,21 | 47,15 | 47,61 | -0,60% | 14.505,00 |
| 07.09.2026 | 48,19 | 48,39 | 47,66 | 47,89 | -1,66% | 10.010,00 |
| 04.09.2026 | 48,82 | 49,03 | 48,43 | 48,70 | 1,46% | 420,00 |
| 03.09.2026 | 47,83 | 48,30 | 47,61 | 48,00 | -0,62% | 1.236,00 |
| 02.09.2026 | 48,31 | 48,73 | 48,05 | 48,30 | -0,53% | 48,00 |
| 01.09.2026 | 48,68 | 48,89 | 48,44 | 48,56 | -1,90% | 150,00 |
| 31.08.2026 | 49,72 | 50,02 | 49,28 | 49,50 | -0,50% | 4.100,00 |
| 28.08.2026 | 50,08 | 50,57 | 49,63 | 49,75 | 1,85% | 7.675,00 |
| 27.08.2026 | 49,03 | 49,21 | 48,81 | 48,84 | 0,91% | 2.232,00 |
| 26.08.2026 | 48,87 | 49,12 | 48,38 | 48,40 | -0,51% | 4.120,00 |
| 25.08.2026 | 48,37 | 48,65 | 47,90 | 48,65 | -0,88% | 2.490,00 |
| 24.08.2026 | 48,07 | 49,09 | 48,05 | 49,08 | -1,61% | 2.145,00 |
| 21.08.2026 | 49,00 | 50,23 | 49,00 | 49,88 | 1,23% | 1.480,00 |
| 20.08.2026 | 49,67 | 49,81 | 48,80 | 49,28 | -0,84% | 6.959,00 |
| 19.08.2026 | 49,32 | 49,85 | 48,95 | 49,70 | 2,42% | 6.379,00 |
| 18.08.2026 | 48,82 | 49,15 | 48,44 | 48,52 | -1,21% | 8.732,00 |
| 17.08.2026 | 49,37 | 49,43 | 48,60 | 49,12 | 0,75% | 7.773,00 |
| 14.08.2026 | 48,75 | 49,69 | 48,38 | 48,75 | 0,09% | 19.184,00 |
| 13.08.2026 | 48,93 | 49,43 | 48,16 | 48,71 | -0,61% | 3.432,00 |
| 12.08.2026 | 50,95 | 51,30 | 48,55 | 49,01 | -4,96% | 9.355,00 |
| 11.08.2026 | 52,02 | 52,58 | 51,28 | 51,56 | -3,26% | 5.773,00 |
| 10.08.2026 | 52,90 | 53,48 | 52,76 | 53,30 | -0,84% | 7.476,00 |
| 07.08.2026 | 52,68 | 53,92 | 52,45 | 53,75 | 1,03% | 3.828,00 |
| 06.08.2026 | 53,14 | 53,37 | 52,70 | 53,20 | 0,19% | 9.065,00 |
| 05.08.2026 | 54,21 | 54,43 | 53,10 | 53,10 | -2,47% | 10.290,00 |
| 04.08.2026 | 53,50 | 54,65 | 53,46 | 54,45 | 1,10% | 18.758,00 |
| 03.08.2026 | 53,78 | 54,52 | 53,69 | 53,85 | 2,09% | 8.169,00 |
| 31.07.2026 | 52,38 | 52,80 | 52,16 | 52,75 | 0,19% | 6.472,00 |
| 30.07.2026 | 52,78 | 52,88 | 51,80 | 52,65 | 2,03% | 14.400,00 |
| 29.07.2026 | 51,63 | 52,34 | 51,23 | 51,60 | 2,58% | 7.599,00 |
| 28.07.2026 | 49,94 | 51,15 | 49,87 | 50,30 | 0,20% | 9.470,00 |
| 27.07.2026 | 49,45 | 50,26 | 49,41 | 50,20 | 3,19% | 5.614,00 |
| 24.07.2026 | 48,55 | 48,84 | 48,30 | 48,65 | 0,00% | 1.010,00 |
| 23.07.2026 | 49,77 | 50,10 | 48,03 | 48,65 | -0,31% | 3.947,00 |
| 22.07.2026 | 49,73 | 49,99 | 48,70 | 48,80 | -7,22% | 14.486,00 |
| 21.07.2026 | 52,99 | 53,71 | 51,46 | 52,60 | -2,41% | 11.029,00 |
| 20.07.2026 | 52,86 | 54,35 | 52,83 | 53,90 | 3,95% | 3.713,00 |
| 17.07.2026 | 51,47 | 51,98 | 50,95 | 51,85 | -2,74% | 2.200,00 |
| 16.07.2026 | 54,12 | 54,32 | 53,16 | 53,31 | -0,26% | 6.975,00 |
| 15.07.2026 | 52,77 | 54,65 | 52,34 | 53,45 | 5,22% | 13.282,00 |
| 14.07.2026 | 51,06 | 51,59 | 50,43 | 50,80 | -0,46% | 20.255,00 |
| 13.07.2026 | 51,42 | 51,58 | 51,00 | 51,04 | -1,48% | 1.188,00 |
| 10.07.2026 | 51,38 | 52,20 | 51,18 | 51,80 | -0,90% | 4.640,00 |
| 09.07.2026 | 52,34 | 53,27 | 52,18 | 52,27 | -2,30% | 13.656,00 |
| 08.07.2026 | 53,53 | 54,13 | 52,88 | 53,50 | 3,68% | 10.948,00 |
| 07.07.2026 | 51,46 | 52,06 | 51,25 | 51,60 | 2,24% | 15.560,00 |
| 06.07.2026 | 49,41 | 51,14 | 49,28 | 50,47 | 2,90% | 5.108,00 |
| 03.07.2026 | 48,35 | 49,05 | 47,88 | 49,05 | 1,41% | 3.082,00 |
| 02.07.2026 | 48,78 | 48,89 | 47,96 | 48,37 | -1,69% | 1.668,00 |
| 01.07.2026 | 48,45 | 50,20 | 47,96 | 49,20 | 1,18% | 2.964,00 |
| 30.06.2026 | 48,00 | 48,68 | 47,75 | 48,63 | 3,09% | 8.792,00 |
| 29.06.2026 | 47,06 | 47,80 | 46,84 | 47,17 | 0,46% | 3.345,00 |
| 26.06.2026 | 46,58 | 47,15 | 46,04 | 46,95 | -0,51% | 2.504,00 |
| 25.06.2026 | 47,50 | 47,78 | 47,09 | 47,19 | -2,70% | 8.970,00 |
| 24.06.2026 | 48,34 | 48,80 | 48,08 | 48,50 | 2,06% | 1.169,00 |
| 23.06.2026 | 46,74 | 47,56 | 46,32 | 47,52 | -1,51% | 131,00 |
| 22.06.2026 | 47,90 | 48,87 | 47,60 | 48,25 | -1,04% | 5.340,00 |
| 19.06.2026 | 48,78 | 49,29 | 48,16 | 48,76 | -0,06% | 15.250,00 |
| 18.06.2026 | 48,52 | 49,02 | 48,27 | 48,79 | 0,44% | 1.355,00 |
| 17.06.2026 | 49,13 | 49,30 | 48,55 | 48,57 | -1,01% | 6.023,00 |
| 16.06.2026 | 49,45 | 49,56 | 48,82 | 49,07 | -2,84% | 16.145,00 |
| 15.06.2026 | 50,62 | 50,93 | 50,24 | 50,50 | -1,08% | 1.236,00 |
| 12.06.2026 | 51,05 | 51,15 | 50,71 | 51,05 | 0,07% | 170,00 |
| 11.06.2026 | 50,75 | 51,02 | 50,27 | 51,02 | -1,19% | 7.598,00 |
| 10.06.2026 | 51,84 | 51,88 | 50,94 | 51,63 | 3,56% | 20.136,00 |
| 09.06.2026 | 50,81 | 51,07 | 49,44 | 49,86 | 1,22% | 18.999,00 |
| 08.06.2026 | 49,27 | 49,76 | 49,10 | 49,25 | 0,41% | 10.039,00 |
| 05.06.2026 | 49,83 | 50,48 | 49,05 | 49,05 | -2,13% | 14.447,00 |
| 04.06.2026 | 50,20 | 50,88 | 50,11 | 50,12 | -0,47% | 8.202,00 |
| 03.06.2026 | 50,96 | 51,90 | 50,36 | 50,36 | -3,45% | 15.227,00 |
| 02.06.2026 | 51,80 | 54,27 | 51,75 | 52,16 | 9,11% | 28.827,00 |
| 01.06.2026 | 47,91 | 48,24 | 47,54 | 47,80 | 1,42% | 22.311,00 |
| 29.05.2026 | 47,18 | 47,45 | 46,59 | 47,13 | 0,34% | 17.379,00 |
| 28.05.2026 | 46,82 | 47,12 | 46,59 | 46,97 | -2,04% | 5.116,00 |
| 27.05.2026 | 47,70 | 48,39 | 47,47 | 47,95 | -0,13% | 16.670,00 |
| 26.05.2026 | 48,10 | 48,36 | 47,97 | 48,01 | -2,04% | 12.939,00 |
| 25.05.2026 | 48,40 | 49,28 | 48,40 | 49,01 | 0,75% | 3.842,00 |
| 22.05.2026 | 48,68 | 48,80 | 47,56 | 48,65 | -0,92% | 13.038,00 |
| 21.05.2026 | 48,56 | 49,24 | 48,20 | 49,10 | -2,76% | 14.021,00 |
| 20.05.2026 | 50,09 | 50,75 | 49,84 | 50,49 | -0,54% | 12.557,00 |
| 19.05.2026 | 50,40 | 50,93 | 50,35 | 50,77 | 2,82% | 2.541,00 |
| 18.05.2026 | 49,24 | 49,67 | 49,05 | 49,38 | -2,79% | 12.881,00 |
| 15.05.2026 | 50,15 | 50,82 | 49,97 | 50,79 | 0,16% | 2.989,00 |
| 14.05.2026 | 50,45 | 51,31 | 49,97 | 50,71 | -3,28% | 12.760,00 |
| 13.05.2026 | 50,32 | 53,25 | 50,20 | 52,43 | 5,34% | 11.531,00 |
| 12.05.2026 | 50,10 | 50,64 | 49,53 | 49,77 | -1,75% | 15.654,00 |
| 11.05.2026 | 50,68 | 51,19 | 50,45 | 50,66 | -0,10% | 14.942,00 |
| 08.05.2026 | 51,12 | 51,61 | 50,46 | 50,71 | -2,09% | 12.170,00 |
| 07.05.2026 | 51,88 | 52,15 | 51,40 | 51,79 | -0,19% | 6.981,00 |
| 06.05.2026 | 50,35 | 52,10 | 50,16 | 51,89 | 0,24% | 8.351,00 |
| 05.05.2026 | 51,18 | 51,93 | 51,17 | 51,77 | 0,06% | 17.565,00 |
| 04.05.2026 | 51,68 | 51,99 | 51,40 | 51,74 | -0,13% | 8.206,00 |
| 30.04.2026 | 51,36 | 51,91 | 51,03 | 51,80 | 0,32% | 11.144,00 |