43,475€
0,64%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 43,47 | 43,69 | 43,21 | 43,38 | 0,41% | 7.018,00 |
| 13.09.2024 | 43,13 | 43,43 | 42,96 | 43,20 | 0,44% | 13.138,00 |
| 12.09.2024 | 43,50 | 43,58 | 42,96 | 43,01 | -0,67% | 6.482,00 |
| 11.09.2024 | 42,51 | 43,50 | 42,41 | 43,30 | 1,63% | 20.979,00 |
| 10.09.2024 | 43,01 | 43,01 | 42,26 | 42,61 | -1,83% | 25.478,00 |
| 09.09.2024 | 42,47 | 43,40 | 42,45 | 43,40 | 2,84% | 37.673,00 |
| 06.09.2024 | 43,60 | 43,60 | 42,13 | 42,20 | -1,97% | 10.933,00 |
| 05.09.2024 | 43,41 | 43,41 | 42,81 | 43,05 | -0,36% | 6.441,00 |
| 04.09.2024 | 43,35 | 43,51 | 42,93 | 43,21 | -0,23% | 12.489,00 |
| 03.09.2024 | 43,71 | 44,00 | 43,31 | 43,31 | -0,46% | 10.053,00 |
| 02.09.2024 | 43,90 | 43,95 | 43,50 | 43,51 | -0,87% | 6.326,00 |
| 30.08.2024 | 44,42 | 44,63 | 43,71 | 43,89 | 1,12% | 13.030,00 |
| 29.08.2024 | 43,21 | 43,80 | 43,21 | 43,40 | 1,17% | 12.111,00 |
| 28.08.2024 | 43,11 | 43,30 | 42,60 | 42,90 | -1,38% | 7.645,00 |
| 27.08.2024 | 43,71 | 43,90 | 43,50 | 43,50 | 0,23% | 10.964,00 |
| 26.08.2024 | 43,40 | 44,40 | 43,29 | 43,40 | 0,00% | 27.504,00 |
| 23.08.2024 | 43,26 | 43,50 | 42,87 | 43,40 | 0,01% | 14.747,00 |
| 22.08.2024 | 42,91 | 43,50 | 42,51 | 43,40 | 0,47% | 7.453,00 |
| 21.08.2024 | 42,72 | 43,19 | 42,60 | 43,19 | 2,81% | 6.441,00 |
| 20.08.2024 | 42,93 | 43,10 | 42,01 | 42,01 | -2,54% | 7.605,00 |
| 19.08.2024 | 43,16 | 43,69 | 43,10 | 43,11 | -2,03% | 7.352,00 |
| 16.08.2024 | 43,86 | 44,10 | 43,06 | 44,00 | 1,73% | 12.321,00 |
| 15.08.2024 | 42,93 | 43,79 | 42,69 | 43,25 | 0,58% | 12.839,00 |
| 14.08.2024 | 43,63 | 44,30 | 41,80 | 43,00 | -3,48% | 91.327,00 |
| 13.08.2024 | 44,44 | 44,80 | 44,22 | 44,55 | 0,56% | 7.537,00 |
| 12.08.2024 | 43,91 | 44,90 | 43,71 | 44,30 | 2,07% | 30.642,00 |
| 09.08.2024 | 43,31 | 43,72 | 43,21 | 43,40 | -0,23% | 10.702,00 |
| 08.08.2024 | 43,41 | 43,94 | 43,01 | 43,50 | 3,03% | 18.750,00 |
| 07.08.2024 | 42,77 | 42,87 | 42,22 | 42,22 | 1,98% | 12.013,00 |
| 06.08.2024 | 41,01 | 41,81 | 41,01 | 41,40 | -0,68% | 17.460,00 |
| 05.08.2024 | 41,31 | 41,90 | 40,06 | 41,69 | -1,26% | 76.438,00 |
| 02.08.2024 | 42,13 | 42,69 | 41,51 | 42,22 | -1,83% | 14.685,00 |
| 01.08.2024 | 43,24 | 43,50 | 42,71 | 43,00 | 0,82% | 17.873,00 |
| 31.07.2024 | 42,91 | 43,38 | 42,51 | 42,65 | 2,51% | 20.331,00 |
| 30.07.2024 | 41,89 | 41,95 | 41,61 | 41,61 | -1,18% | 6.038,00 |
| 29.07.2024 | 42,21 | 42,50 | 41,96 | 42,10 | -0,23% | 40.961,00 |
| 26.07.2024 | 41,88 | 42,20 | 41,40 | 42,20 | 1,43% | 13.518,00 |
| 25.07.2024 | 41,71 | 41,80 | 40,70 | 41,60 | -2,00% | 35.361,00 |
| 24.07.2024 | 43,00 | 43,25 | 42,45 | 42,45 | -1,96% | 11.931,00 |
| 23.07.2024 | 43,50 | 43,50 | 43,04 | 43,30 | -2,57% | 11.552,00 |
| 22.07.2024 | 43,78 | 44,44 | 43,66 | 44,44 | 3,83% | 16.492,00 |
| 19.07.2024 | 42,74 | 43,09 | 42,10 | 42,80 | 0,00% | 8.573,00 |
| 18.07.2024 | 43,23 | 43,48 | 42,54 | 42,80 | -0,48% | 21.057,00 |
| 17.07.2024 | 44,04 | 44,04 | 43,01 | 43,01 | -3,15% | 27.009,00 |
| 16.07.2024 | 44,94 | 44,96 | 44,01 | 44,41 | -1,66% | 22.928,00 |
| 15.07.2024 | 45,81 | 46,12 | 44,80 | 45,16 | -2,67% | 17.512,00 |
| 12.07.2024 | 46,50 | 46,82 | 46,33 | 46,40 | 1,74% | 33.205,00 |
| 11.07.2024 | 45,26 | 45,77 | 45,14 | 45,60 | 1,33% | 12.437,00 |
| 10.07.2024 | 44,61 | 45,00 | 44,44 | 45,00 | -0,55% | 12.423,00 |
| 09.07.2024 | 44,75 | 45,32 | 44,66 | 45,25 | 1,26% | 16.383,00 |
| 08.07.2024 | 44,78 | 44,78 | 44,33 | 44,69 | -0,02% | 10.729,00 |
| 05.07.2024 | 45,29 | 45,30 | 44,25 | 44,70 | -1,13% | 20.960,00 |
| 04.07.2024 | 44,95 | 45,39 | 44,90 | 45,21 | 0,68% | 8.498,00 |
| 03.07.2024 | 44,69 | 45,37 | 44,69 | 44,90 | 1,58% | 17.442,00 |
| 02.07.2024 | 43,91 | 44,20 | 43,40 | 44,20 | -0,57% | 23.897,00 |
| 01.07.2024 | 44,11 | 45,00 | 44,11 | 44,46 | 0,12% | 15.187,00 |
| 28.06.2024 | 44,68 | 44,90 | 44,11 | 44,40 | -0,05% | 15.948,00 |
| 27.06.2024 | 44,99 | 44,99 | 44,40 | 44,42 | -2,05% | 26.872,00 |
| 26.06.2024 | 45,46 | 45,80 | 45,21 | 45,35 | 0,69% | 16.877,00 |
| 25.06.2024 | 45,74 | 45,74 | 45,01 | 45,04 | -2,08% | 10.968,00 |
| 24.06.2024 | 45,20 | 46,00 | 44,92 | 46,00 | 1,04% | 44.581,00 |
| 21.06.2024 | 45,77 | 45,95 | 45,46 | 45,52 | -1,25% | 17.937,00 |
| 20.06.2024 | 45,97 | 46,46 | 45,80 | 46,10 | 0,21% | 20.021,00 |
| 19.06.2024 | 46,19 | 46,70 | 45,66 | 46,00 | 1,66% | 21.435,00 |
| 18.06.2024 | 45,01 | 45,50 | 44,71 | 45,25 | -0,02% | 15.081,00 |
| 17.06.2024 | 45,61 | 45,88 | 45,21 | 45,26 | 0,35% | 18.977,00 |
| 14.06.2024 | 45,26 | 45,70 | 44,80 | 45,10 | 0,56% | 22.634,00 |
| 13.06.2024 | 44,36 | 45,13 | 44,33 | 44,85 | 1,93% | 14.800,00 |
| 12.06.2024 | 44,16 | 44,44 | 44,00 | 44,00 | 0,22% | 19.144,00 |
| 11.06.2024 | 44,55 | 44,69 | 43,91 | 43,91 | -1,24% | 11.817,00 |
| 10.06.2024 | 43,69 | 44,50 | 43,66 | 44,46 | 1,77% | 12.806,00 |
| 07.06.2024 | 44,01 | 44,30 | 43,68 | 43,68 | -3,35% | 16.595,00 |
| 06.06.2024 | 44,57 | 45,20 | 44,40 | 45,20 | 0,66% | 29.898,00 |
| 05.06.2024 | 45,01 | 45,20 | 44,40 | 44,90 | 1,13% | 21.489,00 |
| 04.06.2024 | 44,20 | 44,90 | 44,05 | 44,40 | 1,38% | 15.088,00 |
| 03.06.2024 | 44,07 | 44,31 | 43,40 | 43,80 | 2,09% | 181.734,00 |
| 31.05.2024 | 43,80 | 43,80 | 42,40 | 42,90 | -2,50% | 47.451,00 |
| 30.05.2024 | 43,49 | 44,20 | 43,31 | 44,00 | 0,69% | 26.312,00 |
| 29.05.2024 | 43,99 | 44,00 | 43,50 | 43,70 | -2,52% | 112.904,00 |
| 28.05.2024 | 44,67 | 44,90 | 44,37 | 44,83 | 0,96% | 50.184,00 |
| 27.05.2024 | 43,89 | 44,70 | 43,61 | 44,41 | -0,93% | 18.847,00 |
| 24.05.2024 | 44,78 | 44,82 | 44,15 | 44,82 | 0,38% | 22.730,00 |
| 23.05.2024 | 45,13 | 45,45 | 44,61 | 44,65 | -1,21% | 27.036,00 |
| 22.05.2024 | 45,40 | 45,60 | 44,90 | 45,20 | -0,89% | 20.516,00 |
| 21.05.2024 | 45,11 | 45,60 | 44,76 | 45,60 | -2,94% | 28.054,00 |
| 20.05.2024 | 46,60 | 46,99 | 46,06 | 46,98 | -0,35% | 7.084,00 |
| 17.05.2024 | 46,95 | 47,30 | 46,05 | 47,15 | -1,36% | 40.378,00 |
| 16.05.2024 | 47,02 | 47,80 | 46,56 | 47,80 | 0,83% | 42.206,00 |
| 15.05.2024 | 47,01 | 47,79 | 47,01 | 47,40 | 0,42% | 40.844,00 |
| 14.05.2024 | 45,35 | 48,20 | 44,97 | 47,20 | 3,74% | 112.720,00 |
| 13.05.2024 | 44,71 | 45,88 | 44,61 | 45,50 | 3,35% | 36.172,00 |
| 10.05.2024 | 44,05 | 44,34 | 43,81 | 44,03 | -0,17% | 15.100,00 |
| 09.05.2024 | 43,61 | 44,44 | 43,61 | 44,10 | 2,32% | 17.975,00 |
| 08.05.2024 | 43,17 | 43,17 | 42,70 | 43,10 | -1,37% | 27.441,00 |
| 07.05.2024 | 43,86 | 43,86 | 43,09 | 43,70 | -0,68% | 19.786,00 |
| 06.05.2024 | 43,74 | 44,38 | 43,68 | 44,00 | 0,42% | 27.811,00 |
| 03.05.2024 | 43,50 | 43,82 | 43,20 | 43,82 | -0,87% | 21.721,00 |
| 02.05.2024 | 42,71 | 44,30 | 42,60 | 44,20 | 8,28% | 78.992,00 |
| 30.04.2024 | 41,31 | 41,75 | 40,82 | 40,82 | -0,68% | 21.208,00 |
| 29.04.2024 | 41,49 | 41,75 | 41,00 | 41,10 | -0,96% | 20.403,00 |