72,890€
2,81%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 72,40 | 72,73 | 72,26 | 72,69 | 2,52% | 8.588,00 |
| 24.10.2025 | 70,64 | 71,50 | 70,21 | 70,90 | 0,42% | 13.627,00 |
| 23.10.2025 | 69,38 | 70,86 | 69,31 | 70,60 | 2,32% | 13.973,00 |
| 22.10.2025 | 69,00 | 69,50 | 68,11 | 69,00 | -0,72% | 12.055,00 |
| 21.10.2025 | 70,43 | 70,69 | 69,40 | 69,50 | -1,08% | 11.861,00 |
| 20.10.2025 | 69,30 | 70,48 | 68,95 | 70,26 | 2,12% | 27.881,00 |
| 17.10.2025 | 67,22 | 68,99 | 65,10 | 68,80 | 1,01% | 55.058,00 |
| 16.10.2025 | 68,33 | 68,74 | 68,01 | 68,11 | -2,00% | 15.013,00 |
| 15.10.2025 | 69,19 | 69,99 | 68,75 | 69,50 | 0,00% | 16.754,00 |
| 14.10.2025 | 70,08 | 70,08 | 68,41 | 69,50 | -2,66% | 30.025,00 |
| 13.10.2025 | 69,70 | 71,67 | 69,69 | 71,40 | 3,48% | 49.285,00 |
| 10.10.2025 | 72,73 | 72,86 | 68,11 | 69,00 | -6,22% | 71.996,00 |
| 09.10.2025 | 74,99 | 75,00 | 73,55 | 73,58 | -1,23% | 13.256,00 |
| 08.10.2025 | 74,95 | 74,99 | 74,18 | 74,50 | 0,69% | 11.238,00 |
| 07.10.2025 | 74,99 | 74,99 | 73,10 | 73,99 | -0,94% | 19.183,00 |
| 06.10.2025 | 74,26 | 74,94 | 73,93 | 74,69 | 1,76% | 34.934,00 |
| 03.10.2025 | 73,59 | 74,24 | 73,05 | 73,40 | -0,41% | 11.958,00 |
| 02.10.2025 | 74,31 | 74,50 | 73,00 | 73,70 | 0,68% | 28.032,00 |
| 01.10.2025 | 72,77 | 73,20 | 72,31 | 73,20 | 0,55% | 18.759,00 |
| 30.09.2025 | 72,29 | 72,99 | 72,21 | 72,80 | 0,23% | 13.934,00 |
| 29.09.2025 | 71,60 | 72,80 | 71,60 | 72,63 | 2,88% | 21.813,00 |
| 26.09.2025 | 71,36 | 71,79 | 70,22 | 70,60 | -1,19% | 26.679,00 |
| 25.09.2025 | 71,23 | 71,99 | 70,05 | 71,45 | 1,06% | 18.474,00 |
| 24.09.2025 | 69,68 | 71,00 | 69,68 | 70,70 | 2,46% | 26.655,00 |
| 23.09.2025 | 69,32 | 69,99 | 68,46 | 69,00 | -1,44% | 27.547,00 |
| 22.09.2025 | 70,25 | 70,76 | 69,45 | 70,01 | 0,11% | 17.297,00 |
| 19.09.2025 | 69,86 | 70,57 | 69,66 | 69,93 | -0,24% | 6.559,00 |
| 18.09.2025 | 70,59 | 70,65 | 69,17 | 70,10 | -2,91% | 20.779,00 |
| 17.09.2025 | 71,02 | 72,20 | 71,02 | 72,20 | 2,27% | 43.054,00 |
| 16.09.2025 | 70,51 | 70,83 | 69,88 | 70,60 | -0,55% | 11.803,00 |
| 15.09.2025 | 70,62 | 70,99 | 69,83 | 70,99 | 0,55% | 18.480,00 |
| 12.09.2025 | 70,15 | 71,01 | 69,97 | 70,60 | 1,38% | 38.891,00 |
| 11.09.2025 | 69,13 | 69,92 | 69,00 | 69,64 | 0,05% | 9.617,00 |
| 10.09.2025 | 69,75 | 70,00 | 69,31 | 69,61 | 1,90% | 13.001,00 |
| 09.09.2025 | 67,58 | 68,39 | 67,58 | 68,31 | 1,44% | 20.305,00 |
| 08.09.2025 | 67,02 | 67,69 | 66,96 | 67,34 | 2,02% | 9.494,00 |
| 05.09.2025 | 65,82 | 66,65 | 65,50 | 66,00 | 1,54% | 11.025,00 |
| 04.09.2025 | 65,24 | 65,50 | 64,51 | 65,00 | -2,09% | 8.923,00 |
| 03.09.2025 | 66,12 | 66,39 | 65,51 | 66,39 | 0,29% | 20.567,00 |
| 02.09.2025 | 66,07 | 66,54 | 65,17 | 66,20 | -1,03% | 10.291,00 |
| 01.09.2025 | 66,35 | 66,99 | 65,90 | 66,89 | 0,28% | 7.920,00 |
| 29.08.2025 | 65,90 | 66,70 | 65,41 | 66,70 | 1,21% | 16.210,00 |
| 28.08.2025 | 65,39 | 66,37 | 65,21 | 65,90 | 0,15% | 16.503,00 |
| 27.08.2025 | 67,22 | 67,22 | 65,13 | 65,80 | -2,94% | 17.871,00 |
| 26.08.2025 | 67,99 | 67,99 | 67,00 | 67,79 | 0,58% | 19.046,00 |
| 25.08.2025 | 67,08 | 67,87 | 66,64 | 67,40 | 1,00% | 53.493,00 |
| 22.08.2025 | 65,94 | 66,73 | 65,61 | 66,73 | 1,72% | 26.913,00 |
| 21.08.2025 | 65,11 | 65,90 | 64,76 | 65,60 | 0,92% | 45.359,00 |
| 20.08.2025 | 64,31 | 65,19 | 64,31 | 65,00 | 0,49% | 21.445,00 |
| 19.08.2025 | 65,16 | 65,32 | 64,40 | 64,68 | 0,29% | 13.637,00 |
| 18.08.2025 | 65,00 | 65,00 | 64,06 | 64,49 | -0,63% | 17.328,00 |
| 15.08.2025 | 64,99 | 65,35 | 64,10 | 64,90 | 1,25% | 22.204,00 |
| 14.08.2025 | 64,37 | 64,69 | 63,60 | 64,10 | -2,66% | 28.783,00 |
| 13.08.2025 | 63,06 | 65,87 | 62,89 | 65,85 | 6,38% | 119.019,00 |
| 12.08.2025 | 61,11 | 61,90 | 60,89 | 61,90 | 0,49% | 25.298,00 |
| 11.08.2025 | 61,47 | 61,60 | 60,93 | 61,60 | 0,16% | 12.523,00 |
| 08.08.2025 | 61,01 | 61,87 | 60,75 | 61,50 | -0,32% | 10.260,00 |
| 07.08.2025 | 61,59 | 62,19 | 61,38 | 61,70 | -2,06% | 9.331,00 |
| 06.08.2025 | 62,15 | 63,00 | 62,00 | 63,00 | 1,94% | 46.292,00 |
| 05.08.2025 | 60,80 | 61,99 | 60,80 | 61,80 | 1,64% | 25.606,00 |
| 04.08.2025 | 59,74 | 60,98 | 59,74 | 60,80 | 3,81% | 16.680,00 |
| 01.08.2025 | 60,69 | 60,69 | 58,24 | 58,57 | -4,05% | 25.003,00 |
| 31.07.2025 | 61,31 | 61,69 | 60,73 | 61,04 | 0,89% | 22.146,00 |
| 30.07.2025 | 60,69 | 60,94 | 59,70 | 60,50 | -0,35% | 17.058,00 |
| 29.07.2025 | 60,32 | 61,39 | 60,00 | 60,71 | 0,03% | 21.597,00 |
| 28.07.2025 | 59,82 | 60,79 | 59,51 | 60,69 | 1,49% | 29.792,00 |
| 25.07.2025 | 59,99 | 59,99 | 58,91 | 59,80 | 0,00% | 12.457,00 |
| 24.07.2025 | 60,10 | 60,49 | 59,61 | 59,80 | -0,12% | 20.230,00 |
| 23.07.2025 | 59,32 | 60,10 | 59,01 | 59,87 | 4,92% | 69.795,00 |
| 22.07.2025 | 56,92 | 57,79 | 56,89 | 57,06 | 0,12% | 11.203,00 |
| 21.07.2025 | 56,74 | 57,49 | 56,51 | 56,99 | 0,16% | 16.414,00 |
| 18.07.2025 | 56,65 | 57,50 | 56,52 | 56,90 | -0,19% | 9.519,00 |
| 17.07.2025 | 56,32 | 57,49 | 56,32 | 57,01 | 0,37% | 12.194,00 |
| 16.07.2025 | 56,52 | 57,30 | 56,10 | 56,80 | -0,33% | 18.031,00 |
| 15.07.2025 | 54,99 | 56,99 | 54,75 | 56,99 | 4,57% | 25.886,00 |
| 14.07.2025 | 54,29 | 54,95 | 54,14 | 54,50 | 1,11% | 21.128,00 |
| 11.07.2025 | 54,64 | 55,00 | 53,80 | 53,90 | 0,37% | 10.507,00 |
| 10.07.2025 | 53,90 | 54,23 | 53,58 | 53,70 | -0,19% | 20.192,00 |
| 09.07.2025 | 54,24 | 54,48 | 53,60 | 53,80 | -1,99% | 20.225,00 |
| 08.07.2025 | 54,11 | 55,00 | 54,11 | 54,89 | 0,02% | 9.843,00 |
| 07.07.2025 | 54,02 | 54,89 | 53,92 | 54,88 | 1,80% | 8.412,00 |
| 04.07.2025 | 54,14 | 54,14 | 53,41 | 53,91 | -0,17% | 8.823,00 |
| 03.07.2025 | 53,72 | 54,38 | 53,60 | 54,00 | 0,47% | 9.762,00 |
| 02.07.2025 | 54,39 | 54,50 | 53,60 | 53,75 | -0,65% | 5.174,00 |
| 01.07.2025 | 54,24 | 54,89 | 54,01 | 54,10 | -0,64% | 6.072,00 |
| 30.06.2025 | 55,24 | 55,24 | 54,22 | 54,45 | -2,59% | 9.532,00 |
| 27.06.2025 | 55,85 | 55,93 | 55,20 | 55,90 | -0,27% | 6.036,00 |
| 26.06.2025 | 55,34 | 56,20 | 55,23 | 56,05 | 0,38% | 8.252,00 |
| 25.06.2025 | 56,06 | 56,54 | 55,68 | 55,84 | -1,27% | 16.598,00 |
| 24.06.2025 | 55,62 | 56,82 | 55,57 | 56,56 | 2,28% | 13.271,00 |
| 23.06.2025 | 55,32 | 56,20 | 54,90 | 55,30 | -0,90% | 7.536,00 |
| 20.06.2025 | 55,22 | 56,37 | 55,12 | 55,80 | 1,14% | 9.384,00 |
| 19.06.2025 | 55,21 | 55,57 | 54,58 | 55,17 | -1,41% | 4.939,00 |
| 18.06.2025 | 55,81 | 56,49 | 55,76 | 55,96 | -2,58% | 23.294,00 |
| 17.06.2025 | 56,00 | 57,44 | 55,94 | 57,44 | 2,41% | 19.578,00 |
| 16.06.2025 | 55,81 | 56,49 | 55,71 | 56,09 | -0,20% | 8.790,00 |
| 13.06.2025 | 55,99 | 56,54 | 55,82 | 56,20 | -1,06% | 34.039,00 |
| 12.06.2025 | 56,71 | 56,82 | 55,80 | 56,80 | -0,53% | 13.180,00 |
| 11.06.2025 | 57,36 | 57,79 | 56,80 | 57,10 | -1,21% | 11.366,00 |
| 10.06.2025 | 57,09 | 57,80 | 56,87 | 57,80 | 0,16% | 8.391,00 |