64,195€
3,54%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 62,93 | 64,60 | 62,79 | 64,00 | 3,23% | 62.555,00 |
| 20.02.2025 | 60,21 | 63,48 | 59,17 | 62,00 | 1,66% | 106.362,00 |
| 19.02.2025 | 60,94 | 61,86 | 60,61 | 60,99 | -1,95% | 54.006,00 |
| 18.02.2025 | 61,26 | 62,50 | 61,01 | 62,20 | 1,82% | 75.477,00 |
| 17.02.2025 | 60,50 | 61,10 | 59,92 | 61,09 | 3,89% | 73.079,00 |
| 14.02.2025 | 57,08 | 58,80 | 57,08 | 58,80 | 5,95% | 97.588,00 |
| 13.02.2025 | 55,41 | 55,54 | 53,60 | 55,50 | -0,54% | 39.633,00 |
| 12.02.2025 | 54,51 | 55,80 | 54,51 | 55,80 | 4,30% | 37.289,00 |
| 11.02.2025 | 53,32 | 54,09 | 53,01 | 53,50 | -1,47% | 29.200,00 |
| 10.02.2025 | 54,05 | 55,00 | 54,01 | 54,30 | 1,90% | 53.515,00 |
| 07.02.2025 | 52,90 | 53,50 | 52,66 | 53,29 | 2,11% | 33.190,00 |
| 06.02.2025 | 51,49 | 52,50 | 51,49 | 52,19 | 0,77% | 40.772,00 |
| 05.02.2025 | 51,30 | 51,79 | 51,05 | 51,79 | -1,73% | 21.919,00 |
| 04.02.2025 | 51,92 | 52,70 | 51,70 | 52,70 | 3,54% | 25.375,00 |
| 03.02.2025 | 50,16 | 51,40 | 49,71 | 50,90 | -0,78% | 61.499,00 |
| 31.01.2025 | 52,39 | 52,57 | 51,11 | 51,30 | -1,37% | 35.319,00 |
| 30.01.2025 | 51,00 | 52,35 | 50,06 | 52,01 | 3,58% | 24.279,00 |
| 29.01.2025 | 50,51 | 51,19 | 49,80 | 50,21 | -0,55% | 27.424,00 |
| 28.01.2025 | 49,05 | 50,49 | 49,05 | 50,49 | 2,84% | 17.283,00 |
| 27.01.2025 | 48,39 | 49,15 | 47,83 | 49,10 | 2,39% | 29.199,00 |
| 24.01.2025 | 47,81 | 48,20 | 47,40 | 47,95 | 1,16% | 32.132,00 |
| 23.01.2025 | 46,83 | 47,40 | 46,80 | 47,40 | 0,21% | 17.033,00 |
| 22.01.2025 | 47,28 | 47,40 | 46,74 | 47,30 | 0,04% | 16.485,00 |
| 21.01.2025 | 48,13 | 48,40 | 47,21 | 47,28 | -2,40% | 15.199,00 |
| 20.01.2025 | 48,79 | 48,79 | 48,11 | 48,45 | 0,30% | 12.817,00 |
| 17.01.2025 | 47,31 | 48,50 | 47,01 | 48,30 | 2,11% | 28.937,00 |
| 16.01.2025 | 47,54 | 47,75 | 47,01 | 47,30 | -0,42% | 16.241,00 |
| 15.01.2025 | 47,24 | 47,70 | 47,00 | 47,50 | 2,46% | 14.236,00 |
| 14.01.2025 | 47,09 | 47,49 | 46,23 | 46,36 | -0,29% | 32.216,00 |
| 13.01.2025 | 46,11 | 46,50 | 45,61 | 46,50 | 1,30% | 26.647,00 |
| 10.01.2025 | 46,39 | 46,50 | 45,72 | 45,90 | -2,93% | 15.560,00 |
| 09.01.2025 | 46,60 | 47,29 | 46,41 | 47,29 | 1,58% | 23.215,00 |
| 08.01.2025 | 46,06 | 46,55 | 45,81 | 46,55 | 0,40% | 94.213,00 |
| 07.01.2025 | 46,65 | 47,25 | 46,21 | 46,37 | -1,36% | 62.536,00 |
| 06.01.2025 | 50,89 | 51,53 | 46,30 | 47,01 | -8,66% | 77.993,00 |
| 03.01.2025 | 51,89 | 51,99 | 51,35 | 51,46 | -1,21% | 11.938,00 |
| 02.01.2025 | 51,65 | 52,09 | 51,31 | 52,09 | 1,72% | 8.866,00 |
| 30.12.2024 | 51,68 | 51,89 | 51,16 | 51,21 | -0,21% | 9.368,00 |
| 27.12.2024 | 51,59 | 51,79 | 51,10 | 51,32 | -1,78% | 14.830,00 |
| 23.12.2024 | 52,03 | 52,30 | 51,41 | 52,25 | -0,50% | 16.740,00 |
| 20.12.2024 | 52,93 | 53,00 | 52,02 | 52,51 | 2,36% | 44.200,00 |
| 19.12.2024 | 52,01 | 52,34 | 50,83 | 51,30 | 2,50% | 29.750,00 |
| 18.12.2024 | 49,92 | 50,05 | 49,50 | 50,05 | 0,20% | 10.613,00 |
| 17.12.2024 | 49,36 | 50,04 | 49,21 | 49,95 | 1,21% | 50.858,00 |
| 16.12.2024 | 49,65 | 49,80 | 49,35 | 49,36 | -1,98% | 10.734,00 |
| 13.12.2024 | 50,15 | 50,54 | 49,91 | 50,35 | 0,16% | 17.629,00 |
| 12.12.2024 | 51,23 | 51,41 | 50,13 | 50,27 | 0,24% | 19.730,00 |
| 11.12.2024 | 49,81 | 50,49 | 49,71 | 50,15 | -0,42% | 15.026,00 |
| 10.12.2024 | 50,33 | 51,20 | 49,56 | 50,36 | -4,80% | 45.696,00 |
| 09.12.2024 | 49,82 | 53,00 | 49,79 | 52,90 | 6,21% | 59.066,00 |
| 06.12.2024 | 50,01 | 50,35 | 49,71 | 49,81 | 0,62% | 18.858,00 |
| 05.12.2024 | 49,46 | 49,60 | 49,01 | 49,50 | 1,64% | 17.667,00 |
| 04.12.2024 | 49,22 | 49,44 | 48,51 | 48,70 | -0,71% | 8.721,00 |
| 03.12.2024 | 49,30 | 49,50 | 48,83 | 49,05 | -0,09% | 30.155,00 |
| 02.12.2024 | 48,51 | 49,25 | 48,43 | 49,10 | 0,20% | 15.739,00 |
| 29.11.2024 | 48,25 | 49,00 | 48,17 | 49,00 | 1,15% | 13.936,00 |
| 28.11.2024 | 48,49 | 48,85 | 48,15 | 48,44 | -0,34% | 5.739,00 |
| 27.11.2024 | 48,95 | 49,70 | 48,51 | 48,61 | 1,25% | 17.702,00 |
| 26.11.2024 | 48,35 | 48,35 | 47,80 | 48,01 | -1,02% | 16.135,00 |
| 25.11.2024 | 48,60 | 48,70 | 48,01 | 48,50 | -1,10% | 18.990,00 |
| 22.11.2024 | 49,35 | 49,40 | 48,80 | 49,04 | -1,23% | 13.934,00 |
| 21.11.2024 | 49,84 | 49,95 | 49,40 | 49,65 | -0,50% | 12.261,00 |
| 20.11.2024 | 49,78 | 49,91 | 49,56 | 49,90 | 2,30% | 11.917,00 |
| 19.11.2024 | 49,40 | 49,49 | 48,51 | 48,78 | -0,65% | 16.548,00 |
| 18.11.2024 | 49,15 | 49,60 | 48,96 | 49,10 | 0,61% | 9.805,00 |
| 15.11.2024 | 48,97 | 49,10 | 48,20 | 48,80 | -0,60% | 20.033,00 |
| 14.11.2024 | 48,92 | 49,42 | 48,71 | 49,10 | 3,14% | 20.103,00 |
| 13.11.2024 | 48,15 | 49,49 | 47,16 | 47,60 | -0,63% | 52.282,00 |
| 12.11.2024 | 48,90 | 48,90 | 47,90 | 47,90 | -2,64% | 23.449,00 |
| 11.11.2024 | 49,36 | 49,90 | 49,01 | 49,20 | -1,20% | 35.927,00 |
| 08.11.2024 | 50,38 | 50,49 | 49,36 | 49,80 | -4,41% | 26.788,00 |
| 07.11.2024 | 50,85 | 52,39 | 50,60 | 52,10 | 4,18% | 35.432,00 |
| 06.11.2024 | 50,05 | 50,48 | 49,48 | 50,01 | -0,58% | 58.808,00 |
| 05.11.2024 | 49,96 | 50,49 | 49,90 | 50,30 | 2,01% | 13.273,00 |
| 04.11.2024 | 49,59 | 49,92 | 49,11 | 49,31 | -0,96% | 25.993,00 |
| 01.11.2024 | 49,25 | 50,00 | 49,25 | 49,79 | 3,27% | 8.011,00 |
| 31.10.2024 | 48,30 | 48,61 | 47,50 | 48,22 | -1,47% | 25.536,00 |
| 30.10.2024 | 48,91 | 49,00 | 48,61 | 48,94 | -1,35% | 21.385,00 |
| 29.10.2024 | 49,51 | 50,37 | 49,41 | 49,61 | -0,44% | 27.944,00 |
| 28.10.2024 | 49,65 | 50,00 | 49,41 | 49,83 | -0,35% | 9.161,00 |
| 25.10.2024 | 49,81 | 50,49 | 49,75 | 50,00 | 0,00% | 11.329,00 |
| 24.10.2024 | 50,01 | 50,42 | 49,66 | 50,00 | -1,57% | 15.488,00 |
| 23.10.2024 | 51,02 | 51,19 | 50,35 | 50,80 | 1,20% | 22.613,00 |
| 22.10.2024 | 49,83 | 50,99 | 49,62 | 50,20 | 0,00% | 19.643,00 |
| 21.10.2024 | 49,63 | 50,30 | 49,40 | 50,20 | -0,87% | 30.431,00 |
| 18.10.2024 | 50,75 | 51,49 | 50,30 | 50,64 | 4,41% | 36.235,00 |
| 17.10.2024 | 49,78 | 49,78 | 48,30 | 48,50 | -2,41% | 24.681,00 |
| 16.10.2024 | 49,48 | 49,95 | 48,87 | 49,70 | 1,43% | 38.079,00 |
| 15.10.2024 | 50,00 | 50,00 | 48,61 | 49,00 | -3,75% | 63.284,00 |
| 14.10.2024 | 51,55 | 52,20 | 50,89 | 50,91 | -3,21% | 29.536,00 |
| 11.10.2024 | 51,60 | 52,60 | 50,85 | 52,60 | 1,96% | 32.596,00 |
| 10.10.2024 | 51,93 | 52,14 | 50,75 | 51,59 | -1,26% | 39.998,00 |
| 09.10.2024 | 51,62 | 52,39 | 50,53 | 52,25 | 2,33% | 43.532,00 |
| 08.10.2024 | 52,40 | 53,20 | 50,75 | 51,06 | -10,42% | 87.766,00 |
| 07.10.2024 | 55,76 | 57,00 | 55,57 | 57,00 | 3,64% | 76.997,00 |
| 04.10.2024 | 55,34 | 55,66 | 54,86 | 55,00 | 1,49% | 46.142,00 |
| 03.10.2024 | 54,18 | 55,48 | 53,43 | 54,19 | -1,47% | 57.310,00 |
| 02.10.2024 | 54,11 | 55,09 | 53,67 | 55,00 | 6,18% | 159.139,00 |
| 01.10.2024 | 49,90 | 51,80 | 49,76 | 51,80 | 3,60% | 79.769,00 |
| 30.09.2024 | 52,18 | 52,49 | 49,71 | 50,00 | -2,06% | 81.751,00 |