43,900€
1,04%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 43,81 | 44,22 | 43,51 | 43,90 | 0,93% | 22.854,00 |
| 29.10.2026 | 43,58 | 43,92 | 43,01 | 43,50 | -1,38% | 27.345,00 |
| 28.10.2026 | 44,38 | 44,60 | 43,98 | 44,11 | -1,32% | 17.475,00 |
| 27.10.2026 | 43,99 | 44,71 | 43,35 | 44,70 | 1,13% | 47.113,00 |
| 26.10.2026 | 44,01 | 44,40 | 43,70 | 44,20 | -0,66% | 21.078,00 |
| 23.10.2026 | 43,96 | 44,54 | 43,66 | 44,49 | 0,20% | 21.899,00 |
| 22.10.2026 | 43,16 | 44,50 | 42,89 | 44,40 | -0,79% | 38.637,00 |
| 21.10.2026 | 45,71 | 45,75 | 44,68 | 44,76 | -4,76% | 60.860,00 |
| 20.10.2026 | 46,59 | 47,10 | 46,42 | 46,99 | -0,23% | 13.898,00 |
| 19.10.2026 | 47,11 | 47,70 | 46,52 | 47,10 | 0,00% | 17.971,00 |
| 16.10.2026 | 47,70 | 47,90 | 47,02 | 47,10 | -1,57% | 18.154,00 |
| 15.10.2026 | 47,78 | 48,29 | 47,12 | 47,85 | 0,10% | 19.714,00 |
| 14.10.2026 | 48,98 | 48,98 | 47,51 | 47,80 | -1,44% | 20.354,00 |
| 13.10.2026 | 48,31 | 48,57 | 48,01 | 48,50 | 0,00% | 8.827,00 |
| 12.10.2026 | 48,48 | 48,98 | 47,87 | 48,50 | -0,28% | 22.354,00 |
| 09.10.2026 | 47,77 | 48,98 | 47,62 | 48,64 | 3,15% | 15.661,00 |
| 08.10.2026 | 47,52 | 47,69 | 46,60 | 47,15 | -1,58% | 23.388,00 |
| 07.10.2026 | 47,81 | 48,06 | 47,53 | 47,91 | -1,42% | 7.333,00 |
| 06.10.2026 | 48,67 | 48,82 | 47,98 | 48,60 | -1,14% | 15.220,00 |
| 05.10.2026 | 47,98 | 49,16 | 47,83 | 49,16 | 3,32% | 16.447,00 |
| 02.10.2026 | 47,84 | 48,09 | 47,13 | 47,58 | -0,96% | 14.539,00 |
| 01.10.2026 | 47,90 | 48,50 | 47,81 | 48,04 | 0,07% | 22.411,00 |
| 30.09.2026 | 48,01 | 48,64 | 47,75 | 48,00 | -0,45% | 14.776,00 |
| 29.09.2026 | 48,78 | 49,09 | 48,01 | 48,22 | -2,86% | 19.904,00 |
| 28.09.2026 | 49,30 | 49,75 | 48,96 | 49,64 | 1,30% | 14.683,00 |
| 25.09.2026 | 48,70 | 49,40 | 48,54 | 49,00 | 0,82% | 10.332,00 |
| 24.09.2026 | 48,87 | 49,30 | 48,60 | 48,60 | -1,82% | 11.889,00 |
| 23.09.2026 | 49,08 | 50,08 | 48,86 | 49,50 | -2,33% | 60.354,00 |
| 22.09.2026 | 50,16 | 50,78 | 49,73 | 50,68 | 4,28% | 49.046,00 |
| 21.09.2026 | 47,36 | 48,90 | 47,35 | 48,60 | 3,66% | 18.472,00 |
| 18.09.2026 | 47,15 | 47,22 | 46,64 | 46,89 | -1,71% | 28.142,00 |
| 17.09.2026 | 47,59 | 47,89 | 47,13 | 47,70 | 0,74% | 12.076,00 |
| 16.09.2026 | 47,99 | 48,13 | 47,29 | 47,35 | -1,77% | 9.893,00 |
| 15.09.2026 | 48,67 | 48,93 | 48,21 | 48,21 | 0,44% | 7.275,00 |
| 14.09.2026 | 47,37 | 48,00 | 47,32 | 48,00 | 1,27% | 13.004,00 |
| 11.09.2026 | 47,20 | 47,49 | 46,82 | 47,40 | 2,38% | 18.280,00 |
| 10.09.2026 | 46,85 | 46,89 | 46,30 | 46,30 | -1,71% | 21.994,00 |
| 09.09.2026 | 47,68 | 47,99 | 47,01 | 47,10 | -1,46% | 17.439,00 |
| 08.09.2026 | 47,88 | 48,30 | 47,32 | 47,80 | -0,56% | 17.517,00 |
| 07.09.2026 | 48,35 | 48,43 | 47,58 | 48,07 | -0,90% | 8.907,00 |
| 04.09.2026 | 48,78 | 49,09 | 48,44 | 48,51 | 1,47% | 12.815,00 |
| 03.09.2026 | 47,91 | 48,29 | 47,61 | 47,80 | -0,62% | 15.152,00 |
| 02.09.2026 | 48,12 | 48,63 | 47,91 | 48,10 | -0,67% | 15.885,00 |
| 01.09.2026 | 48,80 | 49,02 | 48,33 | 48,43 | -1,53% | 9.089,00 |
| 31.08.2026 | 49,90 | 50,00 | 49,11 | 49,18 | -0,87% | 8.078,00 |
| 28.08.2026 | 50,08 | 50,60 | 49,44 | 49,61 | 1,11% | 16.716,00 |
| 27.08.2026 | 48,91 | 49,16 | 48,56 | 49,06 | 1,24% | 9.966,00 |
| 26.08.2026 | 48,95 | 49,18 | 48,01 | 48,46 | 0,12% | 40.927,00 |
| 25.08.2026 | 48,34 | 48,89 | 47,81 | 48,40 | -0,95% | 37.930,00 |
| 24.08.2026 | 48,18 | 49,08 | 48,01 | 48,87 | -2,27% | 29.266,00 |
| 21.08.2026 | 49,14 | 50,29 | 48,91 | 50,00 | 1,12% | 19.171,00 |
| 20.08.2026 | 49,76 | 49,90 | 48,78 | 49,45 | -0,31% | 33.737,00 |
| 19.08.2026 | 49,07 | 50,20 | 48,82 | 49,60 | 1,85% | 17.199,00 |
| 18.08.2026 | 48,60 | 49,12 | 48,36 | 48,70 | -1,12% | 24.742,00 |
| 17.08.2026 | 49,22 | 49,51 | 48,50 | 49,25 | 0,90% | 60.271,00 |
| 14.08.2026 | 48,82 | 49,89 | 48,42 | 48,81 | -0,39% | 47.718,00 |
| 13.08.2026 | 49,24 | 49,49 | 48,11 | 49,00 | -1,21% | 63.374,00 |
| 12.08.2026 | 50,84 | 51,35 | 48,00 | 49,60 | -3,80% | 46.769,00 |
| 11.08.2026 | 52,08 | 52,68 | 51,20 | 51,56 | -3,26% | 19.678,00 |
| 10.08.2026 | 52,74 | 53,69 | 52,70 | 53,30 | -1,30% | 14.016,00 |
| 07.08.2026 | 52,81 | 54,00 | 52,63 | 54,00 | 2,08% | 12.752,00 |
| 06.08.2026 | 53,01 | 53,29 | 52,57 | 52,90 | -0,19% | 11.104,00 |
| 05.08.2026 | 54,36 | 54,52 | 53,00 | 53,00 | -1,91% | 12.395,00 |
| 04.08.2026 | 53,47 | 55,00 | 53,20 | 54,03 | 0,67% | 18.946,00 |
| 03.08.2026 | 54,00 | 54,65 | 53,61 | 53,67 | 1,47% | 34.803,00 |
| 31.07.2026 | 52,31 | 53,20 | 52,00 | 52,89 | 0,95% | 11.088,00 |
| 30.07.2026 | 52,03 | 52,89 | 51,60 | 52,39 | 2,32% | 14.692,00 |
| 29.07.2026 | 51,39 | 52,49 | 51,20 | 51,20 | 1,79% | 24.807,00 |
| 28.07.2026 | 50,05 | 51,20 | 49,79 | 50,30 | -0,59% | 16.913,00 |
| 27.07.2026 | 49,49 | 50,60 | 49,21 | 50,60 | 3,27% | 14.790,00 |
| 24.07.2026 | 48,55 | 49,00 | 48,11 | 49,00 | 0,00% | 11.901,00 |
| 23.07.2026 | 49,87 | 50,13 | 48,01 | 49,00 | 0,62% | 37.992,00 |
| 22.07.2026 | 49,82 | 50,00 | 48,60 | 48,70 | -7,94% | 45.999,00 |
| 21.07.2026 | 53,29 | 53,92 | 51,11 | 52,90 | -2,76% | 32.554,00 |
| 20.07.2026 | 53,39 | 54,40 | 52,70 | 54,40 | 5,43% | 13.015,00 |
| 17.07.2026 | 51,26 | 52,00 | 50,96 | 51,60 | -3,21% | 11.845,00 |
| 16.07.2026 | 54,22 | 54,40 | 53,25 | 53,31 | -0,19% | 19.125,00 |
| 15.07.2026 | 52,46 | 54,29 | 52,10 | 53,41 | 5,55% | 35.945,00 |
| 14.07.2026 | 50,73 | 51,73 | 50,20 | 50,60 | -0,41% | 10.867,00 |
| 13.07.2026 | 51,32 | 51,68 | 50,81 | 50,81 | -2,48% | 7.635,00 |
| 10.07.2026 | 51,46 | 52,10 | 51,08 | 52,10 | -0,95% | 11.597,00 |
| 09.07.2026 | 52,42 | 53,50 | 52,21 | 52,60 | -1,68% | 22.049,00 |
| 08.07.2026 | 53,08 | 54,29 | 52,82 | 53,50 | 4,68% | 85.230,00 |
| 07.07.2026 | 51,60 | 52,10 | 51,10 | 51,11 | 1,77% | 23.526,00 |
| 06.07.2026 | 49,77 | 50,99 | 49,42 | 50,22 | 2,68% | 19.621,00 |
| 03.07.2026 | 47,90 | 49,18 | 47,87 | 48,91 | 1,30% | 5.160,00 |
| 02.07.2026 | 48,79 | 49,20 | 47,83 | 48,28 | -1,87% | 18.015,00 |
| 01.07.2026 | 48,66 | 50,01 | 48,01 | 49,20 | 1,11% | 21.517,00 |
| 30.06.2026 | 47,33 | 48,66 | 47,33 | 48,66 | 3,32% | 20.534,00 |
| 29.06.2026 | 47,50 | 47,70 | 46,68 | 47,10 | -0,10% | 19.742,00 |
| 26.06.2026 | 46,79 | 47,14 | 45,99 | 47,14 | -0,42% | 26.924,00 |
| 25.06.2026 | 47,73 | 47,90 | 47,10 | 47,34 | -1,99% | 19.541,00 |
| 24.06.2026 | 47,99 | 48,79 | 47,99 | 48,30 | 1,68% | 11.036,00 |
| 23.06.2026 | 46,77 | 47,77 | 46,26 | 47,50 | -1,45% | 18.971,00 |
| 22.06.2026 | 48,37 | 49,00 | 47,51 | 48,20 | -1,32% | 24.834,00 |
| 19.06.2026 | 48,70 | 49,34 | 47,55 | 48,85 | -0,14% | 23.679,00 |
| 18.06.2026 | 48,36 | 49,05 | 48,28 | 48,92 | 0,74% | 9.356,00 |
| 17.06.2026 | 49,36 | 49,36 | 48,56 | 48,56 | -1,31% | 7.666,00 |
| 16.06.2026 | 49,50 | 49,60 | 48,62 | 49,20 | -2,77% | 22.119,00 |
| 15.06.2026 | 50,85 | 51,02 | 50,15 | 50,60 | -1,21% | 16.511,00 |