66,325€
0,20%
Echtzeit-Aktienkurs TENCENT HLDGS HD-,00002
Bid:
Ask:
Aktienkurse zur TENCENT HLDGS HD-,00002 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 66,16 | 67,34 | 66,16 | 66,38 | 0,28% | 2.537,00 |
| 11.12.2025 | 66,27 | 66,38 | 65,73 | 66,20 | -0,18% | 891,00 |
| 10.12.2025 | 66,32 | 66,59 | 65,95 | 66,32 | 0,04% | 510,00 |
| 09.12.2025 | 66,78 | 66,78 | 65,82 | 66,29 | -0,59% | 1.645,00 |
| 08.12.2025 | 66,86 | 67,06 | 66,45 | 66,69 | -0,59% | 580,00 |
| 05.12.2025 | 66,95 | 67,45 | 66,95 | 67,08 | 0,22% | 750,00 |
| 04.12.2025 | 67,44 | 67,53 | 66,60 | 66,94 | -0,32% | 73,00 |
| 03.12.2025 | 68,01 | 68,01 | 67,00 | 67,15 | -1,01% | 211,00 |
| 02.12.2025 | 68,81 | 68,81 | 67,68 | 67,84 | -1,51% | 685,00 |
| 01.12.2025 | 67,88 | 69,23 | 67,88 | 68,88 | 1,53% | 66,00 |
| 28.11.2025 | 67,55 | 68,22 | 67,54 | 67,84 | 0,51% | 97,00 |
| 27.11.2025 | 68,32 | 68,32 | 67,17 | 67,49 | -1,44% | 663,00 |
| 26.11.2025 | 69,25 | 69,25 | 67,75 | 68,48 | -0,98% | 73,00 |
| 25.11.2025 | 70,11 | 70,15 | 69,02 | 69,15 | -1,38% | 914,00 |
| 24.11.2025 | 67,70 | 70,18 | 67,70 | 70,12 | 3,72% | 330,00 |
| 21.11.2025 | 68,11 | 68,33 | 65,66 | 67,61 | -0,29% | 735,00 |
| 20.11.2025 | 68,91 | 69,59 | 67,74 | 67,80 | -1,23% | 1.594,00 |
| 19.11.2025 | 69,13 | 69,13 | 68,45 | 68,65 | -0,04% | 231,00 |
| 18.11.2025 | 69,73 | 69,73 | 68,28 | 68,67 | -1,65% | 267,00 |
| 17.11.2025 | 70,30 | 70,61 | 69,53 | 69,82 | -0,64% | 1.149,00 |
| 14.11.2025 | 71,65 | 71,65 | 68,70 | 70,27 | -0,59% | 3.512,00 |
| 13.11.2025 | 72,28 | 74,00 | 69,59 | 70,69 | -2,31% | 580,00 |
| 12.11.2025 | 72,30 | 73,11 | 72,15 | 72,36 | -0,10% | 1.104,00 |
| 11.11.2025 | 72,19 | 72,44 | 71,71 | 72,43 | 0,12% | 1.806,00 |
| 10.11.2025 | 72,04 | 72,47 | 71,70 | 72,34 | 2,75% | 1.046,00 |
| 07.11.2025 | 71,36 | 71,36 | 69,60 | 70,40 | -1,48% | 111,00 |
| 06.11.2025 | 70,85 | 72,12 | 70,85 | 71,46 | 0,91% | 357,00 |
| 05.11.2025 | 69,96 | 70,89 | 69,88 | 70,81 | 1,32% | 1.756,00 |
| 04.11.2025 | 70,02 | 70,45 | 69,84 | 69,89 | -0,18% | 1.026,00 |
| 03.11.2025 | 70,27 | 70,31 | 69,54 | 70,01 | -0,35% | 1.910,00 |
| 31.10.2025 | 72,14 | 72,14 | 70,00 | 70,26 | -2,61% | 469,00 |
| 30.10.2025 | 72,66 | 72,66 | 71,71 | 72,14 | -0,87% | 278,00 |
| 29.10.2025 | 71,74 | 72,88 | 71,38 | 72,77 | 1,61% | 770,00 |
| 28.10.2025 | 72,96 | 72,96 | 70,90 | 71,62 | -1,88% | 777,00 |
| 27.10.2025 | 70,92 | 73,20 | 70,92 | 72,99 | 3,12% | 895,00 |
| 24.10.2025 | 70,45 | 70,95 | 70,27 | 70,78 | 0,50% | 125,00 |
| 23.10.2025 | 69,08 | 70,81 | 69,08 | 70,42 | 2,27% | 1.359,00 |
| 22.10.2025 | 69,49 | 69,49 | 68,21 | 68,86 | -1,31% | 2.957,00 |
| 21.10.2025 | 70,26 | 70,77 | 69,55 | 69,77 | -0,70% | 612,00 |
| 20.10.2025 | 68,57 | 70,31 | 68,57 | 70,26 | 2,52% | 1.779,00 |
| 17.10.2025 | 66,91 | 68,54 | 65,53 | 68,54 | 0,61% | 432,00 |
| 16.10.2025 | 69,19 | 69,19 | 67,95 | 68,12 | -1,98% | 1.279,00 |
| 15.10.2025 | 69,45 | 69,97 | 69,24 | 69,50 | -0,01% | 781,00 |
| 14.10.2025 | 69,83 | 70,01 | 68,57 | 69,50 | -2,37% | 1.509,00 |
| 13.10.2025 | 68,80 | 71,47 | 68,80 | 71,19 | 2,70% | 1.291,00 |
| 10.10.2025 | 72,60 | 72,77 | 69,13 | 69,32 | -5,87% | 1.562,00 |
| 09.10.2025 | 74,56 | 75,17 | 73,58 | 73,64 | -1,23% | 261,00 |
| 08.10.2025 | 73,98 | 74,94 | 73,98 | 74,55 | 0,86% | 1.135,00 |
| 07.10.2025 | 74,71 | 74,82 | 73,45 | 73,92 | -1,09% | 3.416,00 |
| 06.10.2025 | 73,50 | 74,89 | 73,50 | 74,73 | 1,59% | 2.724,00 |
| 03.10.2025 | 73,65 | 73,94 | 73,11 | 73,56 | -0,61% | 546,00 |
| 02.10.2025 | 73,09 | 74,74 | 73,09 | 74,01 | 1,29% | 749,00 |
| 01.10.2025 | 72,63 | 73,09 | 72,47 | 73,07 | 0,93% | 380,00 |
| 30.09.2025 | 72,49 | 72,91 | 72,27 | 72,40 | -0,06% | 1.017,00 |
| 29.09.2025 | 70,94 | 72,76 | 70,94 | 72,45 | 1,86% | 1.023,00 |
| 26.09.2025 | 71,42 | 71,81 | 70,44 | 71,12 | -0,23% | 1.910,00 |
| 25.09.2025 | 70,44 | 72,01 | 70,28 | 71,29 | 0,73% | 494,00 |
| 24.09.2025 | 69,11 | 71,04 | 69,11 | 70,77 | 2,13% | 1.066,00 |
| 23.09.2025 | 70,23 | 70,23 | 68,38 | 69,29 | -1,35% | 1.029,00 |
| 22.09.2025 | 70,18 | 70,72 | 69,59 | 70,24 | 0,06% | 1.838,00 |
| 19.09.2025 | 70,35 | 70,77 | 69,76 | 70,20 | 0,01% | 265,00 |
| 18.09.2025 | 72,05 | 72,05 | 69,30 | 70,19 | -1,89% | 2.640,00 |
| 17.09.2025 | 70,66 | 71,97 | 70,66 | 71,54 | 1,21% | 2.724,00 |
| 16.09.2025 | 70,49 | 70,71 | 69,94 | 70,69 | 0,33% | 423,00 |
| 15.09.2025 | 70,27 | 70,87 | 69,90 | 70,45 | 0,36% | 1.533,00 |
| 12.09.2025 | 69,90 | 70,99 | 69,90 | 70,20 | 0,44% | 1.952,00 |
| 11.09.2025 | 68,86 | 69,91 | 68,86 | 69,89 | 1,41% | 722,00 |
| 10.09.2025 | 69,36 | 70,00 | 68,87 | 68,92 | -0,54% | 1.245,00 |
| 09.09.2025 | 67,21 | 69,36 | 67,21 | 69,29 | 3,00% | 2.931,00 |
| 08.09.2025 | 66,24 | 67,72 | 66,24 | 67,27 | 1,55% | 555,00 |
| 05.09.2025 | 65,35 | 66,76 | 65,35 | 66,24 | 1,37% | 645,00 |
| 04.09.2025 | 66,17 | 66,17 | 64,81 | 65,35 | -1,25% | 5.544,00 |
| 03.09.2025 | 65,94 | 66,32 | 65,66 | 66,17 | 0,09% | 317,00 |
| 02.09.2025 | 66,54 | 66,54 | 65,41 | 66,11 | -0,60% | 743,00 |
| 01.09.2025 | 66,33 | 66,78 | 66,06 | 66,51 | 0,28% | 809,00 |
| 29.08.2025 | 65,94 | 66,57 | 65,54 | 66,33 | 0,51% | 1.122,00 |
| 28.08.2025 | 65,47 | 66,02 | 65,10 | 65,99 | 0,79% | 607,00 |
| 27.08.2025 | 67,52 | 67,52 | 65,28 | 65,47 | -3,02% | 2.016,00 |
| 26.08.2025 | 67,48 | 67,99 | 67,11 | 67,51 | 0,04% | 2.063,00 |
| 25.08.2025 | 66,40 | 67,85 | 66,40 | 67,48 | 1,65% | 1.282,00 |
| 22.08.2025 | 66,28 | 66,55 | 65,76 | 66,39 | 0,92% | 235,00 |
| 21.08.2025 | 65,20 | 65,87 | 64,83 | 65,78 | 1,08% | 204,00 |
| 20.08.2025 | 64,45 | 65,18 | 64,43 | 65,08 | 0,72% | 2.007,00 |
| 19.08.2025 | 64,31 | 65,60 | 64,31 | 64,62 | 0,49% | 1.221,00 |
| 18.08.2025 | 64,74 | 64,81 | 64,03 | 64,30 | -0,56% | 703,00 |
| 15.08.2025 | 64,11 | 65,11 | 64,11 | 64,67 | 0,87% | 829,00 |
| 14.08.2025 | 65,65 | 65,65 | 63,71 | 64,11 | -2,37% | 300,00 |
| 13.08.2025 | 61,66 | 65,80 | 61,66 | 65,67 | 6,49% | 2.755,00 |
| 12.08.2025 | 61,26 | 61,85 | 60,99 | 61,67 | 0,42% | 3.658,00 |
| 11.08.2025 | 61,55 | 61,64 | 60,97 | 61,41 | -0,23% | 630,00 |
| 08.08.2025 | 61,75 | 61,75 | 60,96 | 61,55 | -0,32% | 875,00 |
| 07.08.2025 | 62,74 | 62,74 | 61,54 | 61,75 | -1,60% | 1.125,00 |
| 06.08.2025 | 61,77 | 62,89 | 61,77 | 62,75 | 1,55% | 2.105,00 |
| 05.08.2025 | 60,50 | 61,89 | 60,50 | 61,80 | 2,17% | 1.820,00 |
| 04.08.2025 | 58,53 | 60,98 | 58,53 | 60,48 | 3,35% | 498,00 |
| 01.08.2025 | 61,31 | 61,31 | 58,21 | 58,52 | -4,53% | 1.236,00 |
| 31.07.2025 | 60,67 | 62,03 | 60,67 | 61,30 | 1,04% | 889,00 |
| 30.07.2025 | 60,76 | 60,92 | 59,81 | 60,67 | -0,16% | 580,00 |
| 29.07.2025 | 60,50 | 61,31 | 60,07 | 60,77 | 0,44% | 779,00 |
| 28.07.2025 | 59,76 | 60,68 | 59,69 | 60,50 | 1,24% | 823,00 |