49,050€
-1,21%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 50,01 | 51,28 | 49,81 | 51,05 | -0,49% | 71.641,00 |
| 26.09.2024 | 48,57 | 51,30 | 48,57 | 51,30 | 8,31% | 135.220,00 |
| 25.09.2024 | 46,71 | 47,44 | 46,00 | 47,37 | -1,12% | 40.509,00 |
| 24.09.2024 | 45,94 | 48,25 | 45,93 | 47,90 | 6,44% | 66.793,00 |
| 23.09.2024 | 44,41 | 45,42 | 44,41 | 45,00 | 1,68% | 29.678,00 |
| 20.09.2024 | 44,47 | 44,85 | 44,26 | 44,26 | -1,86% | 14.686,00 |
| 19.09.2024 | 44,63 | 45,10 | 44,51 | 45,10 | 2,96% | 36.136,00 |
| 18.09.2024 | 43,43 | 43,80 | 43,36 | 43,80 | 0,68% | 9.962,00 |
| 17.09.2024 | 43,75 | 44,00 | 43,51 | 43,51 | 0,47% | 10.082,00 |
| 16.09.2024 | 43,47 | 43,69 | 43,21 | 43,30 | 0,23% | 7.038,00 |
| 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 |