55,250€
-1,73%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 56,27 | 56,27 | 54,80 | 55,26 | -1,72% | 591,00 |
| 29.05.2025 | 56,70 | 58,06 | 56,22 | 56,22 | -0,85% | 1.428,00 |
| 28.05.2025 | 57,53 | 57,53 | 56,64 | 56,70 | -1,43% | 89,00 |
| 27.05.2025 | 56,96 | 57,72 | 56,96 | 57,53 | 0,77% | 261,00 |
| 26.05.2025 | 57,79 | 57,79 | 56,81 | 57,09 | -1,22% | 462,00 |
| 23.05.2025 | 57,96 | 58,69 | 56,50 | 57,79 | -0,28% | 795,00 |
| 22.05.2025 | 58,26 | 58,43 | 57,85 | 57,95 | -0,35% | 636,00 |
| 21.05.2025 | 58,79 | 59,07 | 58,02 | 58,16 | -1,08% | 1.407,00 |
| 20.05.2025 | 58,64 | 58,82 | 58,27 | 58,79 | 0,28% | 760,00 |
| 19.05.2025 | 58,48 | 58,94 | 57,93 | 58,63 | 0,26% | 2.810,00 |
| 16.05.2025 | 58,33 | 58,89 | 57,97 | 58,48 | -1,35% | 1.772,00 |
| 15.05.2025 | 59,01 | 59,62 | 58,84 | 59,28 | -2,49% | 923,00 |
| 14.05.2025 | 58,76 | 61,03 | 58,76 | 60,79 | 3,47% | 1.825,00 |
| 13.05.2025 | 59,62 | 59,62 | 58,35 | 58,75 | -1,45% | 41,00 |
| 12.05.2025 | 56,35 | 59,84 | 56,35 | 59,62 | 5,74% | 2.532,00 |
| 09.05.2025 | 57,18 | 57,18 | 56,33 | 56,38 | -1,39% | 389,00 |
| 08.05.2025 | 55,34 | 57,54 | 55,34 | 57,18 | 3,33% | 697,00 |
| 07.05.2025 | 56,89 | 56,89 | 54,96 | 55,34 | -2,87% | 804,00 |
| 06.05.2025 | 56,45 | 57,40 | 56,18 | 56,97 | 0,82% | 1.893,00 |
| 05.05.2025 | 56,63 | 56,73 | 55,86 | 56,51 | -0,22% | 3.464,00 |
| 02.05.2025 | 53,96 | 56,84 | 53,96 | 56,63 | 4,91% | 715,00 |
| 30.04.2025 | 53,59 | 54,21 | 53,55 | 53,98 | 0,65% | 107,00 |
| 29.04.2025 | 54,10 | 54,10 | 53,11 | 53,63 | -0,87% | 1.104,00 |
| 28.04.2025 | 54,52 | 54,65 | 53,97 | 54,10 | -0,75% | 1.086,00 |
| 25.04.2025 | 53,91 | 55,11 | 53,91 | 54,51 | 1,12% | 438,00 |
| 24.04.2025 | 54,35 | 54,35 | 52,98 | 53,91 | -0,81% | 744,00 |
| 23.04.2025 | 52,67 | 54,63 | 52,67 | 54,35 | 3,19% | 2.123,00 |
| 22.04.2025 | 52,30 | 52,78 | 50,99 | 52,67 | 3,07% | 2.214,00 |
| 17.04.2025 | 52,30 | 52,30 | 50,96 | 51,10 | 1,10% | 384,00 |
| 16.04.2025 | 50,40 | 51,49 | 50,28 | 50,54 | -3,37% | 1.653,00 |
| 15.04.2025 | 51,69 | 52,41 | 51,33 | 52,30 | -0,65% | 2.239,00 |
| 14.04.2025 | 51,80 | 52,66 | 50,83 | 52,64 | 3,56% | 1.113,00 |
| 11.04.2025 | 50,26 | 51,75 | 49,16 | 50,83 | 1,55% | 2.527,00 |
| 10.04.2025 | 52,27 | 53,23 | 49,58 | 50,06 | -2,77% | 2.459,00 |
| 09.04.2025 | 49,26 | 52,16 | 48,17 | 51,48 | 4,32% | 3.876,00 |
| 08.04.2025 | 51,78 | 52,32 | 48,66 | 49,35 | -2,48% | 5.930,00 |
| 07.04.2025 | 52,03 | 52,77 | 49,21 | 50,61 | -7,33% | 9.511,00 |
| 04.04.2025 | 58,29 | 58,29 | 51,65 | 54,61 | -6,27% | 6.970,00 |
| 03.04.2025 | 59,67 | 59,67 | 56,49 | 58,26 | -1,66% | 1.524,00 |
| 02.04.2025 | 59,67 | 59,98 | 58,94 | 59,25 | -0,58% | 1.144,00 |
| 01.04.2025 | 60,11 | 60,40 | 59,45 | 59,59 | 0,79% | 2.991,00 |
| 31.03.2025 | 60,11 | 60,11 | 58,34 | 59,13 | -1,66% | 8.319,00 |
| 28.03.2025 | 61,54 | 61,54 | 59,67 | 60,13 | -2,30% | 5.850,00 |
| 27.03.2025 | 60,54 | 61,96 | 60,45 | 61,54 | 1,65% | 8.818,00 |
| 26.03.2025 | 60,22 | 60,73 | 60,13 | 60,54 | 0,54% | 1.851,00 |
| 25.03.2025 | 60,58 | 60,65 | 59,75 | 60,22 | -0,59% | 1.305,00 |
| 24.03.2025 | 60,80 | 61,34 | 60,25 | 60,58 | -0,37% | 1.439,00 |
| 21.03.2025 | 61,27 | 61,27 | 60,24 | 60,80 | -1,00% | 1.215,00 |
| 20.03.2025 | 64,86 | 64,86 | 60,80 | 61,42 | -5,31% | 11.242,00 |
| 19.03.2025 | 63,47 | 66,20 | 63,39 | 64,86 | 2,20% | 5.824,00 |
| 18.03.2025 | 63,87 | 64,49 | 63,39 | 63,47 | -0,78% | 4.601,00 |
| 17.03.2025 | 62,54 | 64,09 | 61,82 | 63,97 | 2,28% | 4.853,00 |
| 14.03.2025 | 60,89 | 62,87 | 60,89 | 62,54 | 2,71% | 5.623,00 |
| 13.03.2025 | 60,94 | 61,50 | 59,40 | 60,89 | -0,07% | 2.997,00 |
| 12.03.2025 | 60,76 | 61,03 | 59,80 | 60,94 | -1,04% | 1.931,00 |
| 11.03.2025 | 60,40 | 61,85 | 60,40 | 61,58 | 1,95% | 3.440,00 |
| 10.03.2025 | 62,83 | 62,83 | 59,83 | 60,40 | -3,84% | 3.569,00 |
| 07.03.2025 | 63,96 | 63,96 | 62,49 | 62,81 | -1,80% | 2.742,00 |
| 06.03.2025 | 62,52 | 64,62 | 62,52 | 63,96 | 2,31% | 2.774,00 |
| 05.03.2025 | 61,07 | 62,67 | 60,28 | 62,52 | 4,41% | 2.060,00 |
| 04.03.2025 | 58,33 | 60,47 | 58,33 | 59,88 | 2,65% | 2.498,00 |
| 03.03.2025 | 59,28 | 59,85 | 58,14 | 58,33 | -1,59% | 6.366,00 |
| 28.02.2025 | 61,01 | 61,01 | 58,90 | 59,28 | -2,84% | 4.832,00 |
| 27.02.2025 | 60,97 | 61,60 | 60,62 | 61,01 | 0,00% | 2.696,00 |
| 26.02.2025 | 61,76 | 62,16 | 60,83 | 61,01 | 2,64% | 2.645,00 |
| 25.02.2025 | 58,92 | 59,88 | 58,92 | 59,44 | 0,89% | 3.222,00 |
| 24.02.2025 | 63,86 | 63,86 | 58,56 | 58,91 | -7,74% | 6.946,00 |
| 21.02.2025 | 62,10 | 64,45 | 62,10 | 63,85 | 2,87% | 5.119,00 |
| 20.02.2025 | 60,79 | 63,37 | 59,33 | 62,07 | 2,05% | 7.993,00 |
| 19.02.2025 | 61,80 | 61,80 | 60,71 | 60,83 | -1,59% | 4.843,00 |
| 18.02.2025 | 60,85 | 62,43 | 60,85 | 61,81 | 1,59% | 7.642,00 |
| 17.02.2025 | 58,69 | 61,06 | 58,69 | 60,84 | 3,65% | 4.599,00 |
| 14.02.2025 | 55,20 | 58,82 | 55,20 | 58,70 | 6,42% | 4.075,00 |
| 13.02.2025 | 55,42 | 57,13 | 53,77 | 55,16 | -0,47% | 978,00 |
| 12.02.2025 | 53,49 | 55,54 | 53,49 | 55,42 | 3,61% | 3.823,00 |
| 11.02.2025 | 54,88 | 54,88 | 53,00 | 53,49 | -2,64% | 2.202,00 |
| 10.02.2025 | 53,27 | 54,94 | 53,27 | 54,94 | 3,14% | 5.497,00 |
| 07.02.2025 | 52,06 | 53,53 | 52,06 | 53,26 | 2,31% | 1.143,00 |
| 06.02.2025 | 51,60 | 52,33 | 51,42 | 52,06 | 0,87% | 917,00 |
| 05.02.2025 | 52,42 | 52,42 | 51,14 | 51,61 | -1,55% | 877,00 |
| 04.02.2025 | 50,85 | 52,64 | 50,85 | 52,42 | 3,15% | 4.502,00 |
| 03.02.2025 | 50,93 | 51,29 | 49,83 | 50,82 | -0,71% | 2.882,00 |
| 31.01.2025 | 52,20 | 52,49 | 51,18 | 51,19 | -1,82% | 1.028,00 |
| 30.01.2025 | 50,55 | 52,28 | 50,15 | 52,14 | 3,24% | 2.342,00 |
| 29.01.2025 | 50,50 | 51,01 | 49,88 | 50,50 | 0,10% | 3.757,00 |
| 28.01.2025 | 48,73 | 50,46 | 48,73 | 50,45 | 3,63% | 2.213,00 |
| 27.01.2025 | 47,98 | 49,01 | 47,97 | 48,68 | 1,59% | 4.054,00 |
| 24.01.2025 | 47,32 | 48,07 | 47,32 | 47,92 | 1,38% | 842,00 |
| 23.01.2025 | 47,28 | 47,30 | 46,85 | 47,27 | 0,08% | 1.038,00 |
| 22.01.2025 | 47,38 | 47,38 | 46,88 | 47,24 | -0,20% | 1.269,00 |
| 21.01.2025 | 48,38 | 48,38 | 47,25 | 47,33 | -2,09% | 857,00 |
| 20.01.2025 | 48,22 | 48,71 | 48,22 | 48,34 | 0,36% | 682,00 |
| 17.01.2025 | 47,38 | 48,28 | 47,05 | 48,17 | 1,77% | 1.190,00 |
| 16.01.2025 | 47,48 | 47,77 | 47,17 | 47,33 | -0,22% | 362,00 |
| 15.01.2025 | 46,51 | 47,53 | 46,51 | 47,43 | 2,11% | 2.156,00 |
| 14.01.2025 | 47,43 | 47,46 | 46,32 | 46,45 | 0,74% | 3.437,00 |
| 13.01.2025 | 45,94 | 46,34 | 45,79 | 46,11 | 0,47% | 1.029,00 |
| 10.01.2025 | 47,22 | 47,22 | 45,89 | 45,89 | -2,72% | 1.072,00 |
| 09.01.2025 | 46,40 | 47,23 | 46,40 | 47,18 | 1,78% | 214,00 |
| 08.01.2025 | 46,54 | 46,59 | 45,82 | 46,35 | -0,31% | 3.002,00 |