49,288€
-0,63%
Echtzeit-Aktienkurs TENCENT HLDGS HD-,00002
Bid:
Ask:
Aktienkurse zur TENCENT HLDGS HD-,00002 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 51,39 | 51,39 | 50,66 | 51,22 | 0,18% | 11.629,00 |
| 11.06.2026 | 50,81 | 51,27 | 50,17 | 51,13 | -1,10% | 14.347,00 |
| 10.06.2026 | 51,27 | 51,78 | 50,87 | 51,70 | 3,40% | 14.198,00 |
| 09.06.2026 | 50,56 | 50,94 | 49,50 | 50,00 | 1,21% | 25.932,00 |
| 08.06.2026 | 49,81 | 49,89 | 49,00 | 49,40 | 0,42% | 17.078,00 |
| 05.06.2026 | 50,26 | 50,38 | 49,00 | 49,20 | -2,20% | 44.374,00 |
| 04.06.2026 | 50,24 | 50,95 | 50,05 | 50,30 | -0,40% | 32.330,00 |
| 03.06.2026 | 51,25 | 51,79 | 50,20 | 50,50 | -3,46% | 35.285,00 |
| 02.06.2026 | 51,67 | 54,24 | 51,58 | 52,31 | 8,98% | 74.091,00 |
| 01.06.2026 | 47,84 | 48,38 | 47,40 | 48,00 | 1,05% | 70.428,00 |
| 29.05.2026 | 47,23 | 47,50 | 46,61 | 47,50 | 1,06% | 40.367,00 |
| 28.05.2026 | 46,88 | 47,10 | 46,52 | 47,00 | -2,49% | 28.905,00 |
| 27.05.2026 | 47,82 | 48,60 | 47,41 | 48,20 | 0,42% | 32.874,00 |
| 26.05.2026 | 48,26 | 48,59 | 47,94 | 48,00 | -2,24% | 16.959,00 |
| 25.05.2026 | 48,79 | 49,10 | 48,16 | 49,10 | 0,95% | 12.359,00 |
| 22.05.2026 | 48,85 | 48,90 | 47,43 | 48,64 | -1,12% | 47.161,00 |
| 21.05.2026 | 49,19 | 49,29 | 48,21 | 49,19 | -3,17% | 35.294,00 |
| 20.05.2026 | 50,15 | 50,80 | 49,81 | 50,80 | -0,53% | 22.293,00 |
| 19.05.2026 | 50,59 | 51,20 | 50,23 | 51,07 | 4,01% | 22.322,00 |
| 18.05.2026 | 49,55 | 49,80 | 48,99 | 49,10 | -2,77% | 23.175,00 |
| 15.05.2026 | 50,55 | 51,00 | 49,90 | 50,50 | -0,84% | 24.606,00 |
| 14.05.2026 | 50,72 | 51,49 | 49,87 | 50,93 | -3,17% | 31.464,00 |
| 13.05.2026 | 50,38 | 53,43 | 50,11 | 52,60 | 5,95% | 61.250,00 |
| 12.05.2026 | 50,28 | 50,68 | 49,51 | 49,65 | -2,18% | 35.679,00 |
| 11.05.2026 | 50,77 | 51,28 | 50,34 | 50,75 | -0,10% | 48.196,00 |
| 08.05.2026 | 51,37 | 51,79 | 50,20 | 50,80 | -2,31% | 13.932,00 |
| 07.05.2026 | 52,22 | 52,29 | 51,40 | 52,00 | 0,39% | 23.197,00 |
| 06.05.2026 | 50,55 | 52,18 | 50,06 | 51,80 | -0,38% | 45.849,00 |
| 05.05.2026 | 51,20 | 52,20 | 51,13 | 52,00 | 0,39% | 22.227,00 |
| 04.05.2026 | 51,75 | 52,20 | 51,26 | 51,80 | -0,38% | 21.589,00 |
| 30.04.2026 | 51,10 | 52,00 | 50,83 | 52,00 | 0,97% | 73.139,00 |
| 29.04.2026 | 51,86 | 52,34 | 51,49 | 51,50 | -1,51% | 12.499,00 |
| 28.04.2026 | 51,82 | 52,30 | 51,39 | 52,29 | 0,67% | 16.648,00 |
| 27.04.2026 | 52,41 | 52,43 | 51,84 | 51,94 | -2,53% | 17.329,00 |
| 24.04.2026 | 53,56 | 54,11 | 53,22 | 53,29 | -0,39% | 10.791,00 |
| 23.04.2026 | 54,19 | 54,55 | 53,01 | 53,50 | -2,07% | 22.095,00 |
| 22.04.2026 | 54,84 | 55,79 | 54,51 | 54,63 | -2,74% | 18.079,00 |
| 21.04.2026 | 56,33 | 56,69 | 55,53 | 56,17 | -1,46% | 14.965,00 |
| 20.04.2026 | 56,95 | 57,24 | 56,56 | 57,00 | 0,53% | 10.234,00 |
| 17.04.2026 | 55,20 | 57,58 | 55,01 | 56,70 | 0,60% | 21.278,00 |
| 16.04.2026 | 55,24 | 57,99 | 55,21 | 56,36 | 2,72% | 52.782,00 |
| 15.04.2026 | 53,71 | 54,87 | 53,71 | 54,87 | 1,59% | 14.995,00 |
| 14.04.2026 | 53,01 | 54,50 | 52,99 | 54,01 | -1,53% | 14.161,00 |
| 13.04.2026 | 53,66 | 55,40 | 53,08 | 54,85 | 0,46% | 15.017,00 |
| 10.04.2026 | 55,01 | 55,53 | 54,60 | 54,60 | -2,48% | 18.462,00 |
| 09.04.2026 | 56,17 | 56,17 | 55,25 | 55,99 | 1,05% | 12.291,00 |
| 08.04.2026 | 55,20 | 56,40 | 55,00 | 55,41 | 2,99% | 26.341,00 |
| 07.04.2026 | 53,91 | 54,50 | 53,15 | 53,80 | -0,02% | 13.667,00 |
| 02.04.2026 | 53,85 | 54,50 | 53,50 | 53,81 | -2,87% | 18.641,00 |
| 01.04.2026 | 55,14 | 55,58 | 54,38 | 55,40 | 1,30% | 7.102,00 |
| 31.03.2026 | 53,52 | 54,69 | 53,43 | 54,69 | 3,07% | 12.731,00 |