57,025€
3,32%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 57,36 | 57,38 | 56,97 | 57,03 | 3,32% | 16,00 |
| 05.03.2026 | 55,44 | 55,68 | 55,00 | 55,19 | -1,63% | 800,00 |
| 04.03.2026 | 55,72 | 56,38 | 55,26 | 56,11 | 2,11% | 960,00 |
| 03.03.2026 | 55,75 | 56,56 | 54,85 | 54,95 | -1,97% | 4.478,00 |
| 02.03.2026 | 56,02 | 56,15 | 55,48 | 56,05 | 0,28% | 1.007,00 |
| 27.02.2026 | 56,70 | 56,82 | 55,75 | 55,90 | 0,54% | 372,00 |
| 26.02.2026 | 56,66 | 56,66 | 55,24 | 55,60 | -1,60% | 953,00 |
| 25.02.2026 | 56,69 | 57,04 | 56,34 | 56,50 | -0,35% | 1.751,00 |
| 24.02.2026 | 56,24 | 56,83 | 56,13 | 56,70 | -1,92% | 478,00 |
| 23.02.2026 | 58,43 | 58,71 | 57,79 | 57,81 | 0,89% | 563,00 |
| 20.02.2026 | 56,60 | 57,44 | 56,40 | 57,30 | -0,53% | 1.285,00 |
| 19.02.2026 | 57,87 | 58,09 | 57,49 | 57,61 | -0,50% | 619,00 |
| 18.02.2026 | 57,18 | 58,47 | 56,81 | 57,90 | 1,45% | 113,00 |
| 17.02.2026 | 57,38 | 57,41 | 57,06 | 57,07 | -0,53% | - |
| 16.02.2026 | 57,42 | 57,67 | 57,37 | 57,37 | 1,07% | 1.140,00 |
| 13.02.2026 | 57,24 | 57,67 | 56,64 | 56,77 | 0,24% | 260,00 |
| 12.02.2026 | 58,41 | 58,41 | 56,40 | 56,63 | -3,11% | 4.785,00 |
| 11.02.2026 | 58,74 | 58,94 | 57,91 | 58,45 | -1,83% | 4.209,00 |
| 10.02.2026 | 59,20 | 59,61 | 58,78 | 59,54 | -1,41% | 1.300,00 |
| 09.02.2026 | 60,07 | 60,70 | 60,03 | 60,39 | 0,10% | 1.120,00 |
| 06.02.2026 | 59,92 | 60,44 | 59,18 | 60,33 | 0,09% | 232,00 |
| 05.02.2026 | 58,85 | 60,80 | 58,84 | 60,28 | 1,80% | 387,00 |
| 04.02.2026 | 62,05 | 62,05 | 59,00 | 59,21 | -3,91% | 2.993,00 |
| 03.02.2026 | 62,78 | 63,35 | 61,35 | 61,62 | -4,78% | 5.056,00 |
| 02.02.2026 | 64,17 | 65,13 | 63,75 | 64,71 | 1,32% | 1.758,00 |
| 30.01.2026 | 66,42 | 66,48 | 62,26 | 63,87 | -3,51% | 4.034,00 |
| 29.01.2026 | 66,37 | 67,02 | 65,67 | 66,19 | 0,22% | 648,00 |
| 28.01.2026 | 65,45 | 66,91 | 65,45 | 66,05 | 0,53% | 1.270,00 |
| 27.01.2026 | 64,87 | 65,98 | 64,87 | 65,70 | 1,14% | 155,00 |
| 26.01.2026 | 64,76 | 65,17 | 64,47 | 64,96 | 0,22% | 555,00 |
| 23.01.2026 | 65,25 | 65,25 | 64,73 | 64,81 | -0,96% | 1.138,00 |
| 22.01.2026 | 65,94 | 65,94 | 65,34 | 65,44 | -1,19% | 1.910,00 |
| 21.01.2026 | 65,01 | 66,25 | 65,01 | 66,22 | 1,77% | 802,00 |
| 20.01.2026 | 66,75 | 66,75 | 65,00 | 65,07 | -2,52% | 1.073,00 |
| 19.01.2026 | 67,64 | 67,64 | 66,74 | 66,75 | -1,43% | 2.131,00 |
| 16.01.2026 | 69,08 | 69,08 | 67,46 | 67,72 | -2,04% | 1.393,00 |
| 15.01.2026 | 69,50 | 69,50 | 68,20 | 69,13 | -0,01% | 290,00 |
| 14.01.2026 | 68,78 | 69,88 | 68,78 | 69,14 | 0,40% | 1.902,00 |
| 13.01.2026 | 70,17 | 70,17 | 68,59 | 68,86 | -1,96% | 609,00 |
| 12.01.2026 | 67,76 | 70,33 | 67,76 | 70,24 | 3,77% | 1.504,00 |
| 09.01.2026 | 67,94 | 67,94 | 67,19 | 67,69 | -0,39% | 473,00 |
| 08.01.2026 | 68,20 | 68,20 | 67,07 | 67,96 | -0,51% | 996,00 |
| 07.01.2026 | 69,36 | 69,36 | 67,98 | 68,31 | -1,46% | 56,00 |
| 06.01.2026 | 69,04 | 69,60 | 68,82 | 69,32 | 0,61% | 1.651,00 |
| 05.01.2026 | 69,06 | 69,10 | 68,29 | 68,90 | 0,50% | 272,00 |
| 02.01.2026 | 65,31 | 68,65 | 65,31 | 68,56 | 5,79% | 1.652,00 |
| 30.12.2025 | 65,31 | 65,61 | 64,80 | 64,80 | -0,58% | 576,00 |
| 29.12.2025 | 65,91 | 65,91 | 64,50 | 65,18 | -0,62% | 308,00 |
| 23.12.2025 | 66,89 | 66,89 | 65,36 | 65,58 | -2,00% | 47,00 |
| 22.12.2025 | 67,58 | 67,58 | 66,85 | 66,92 | -0,79% | 869,00 |
| 19.12.2025 | 67,46 | 67,88 | 66,83 | 67,45 | 1,54% | 64,00 |
| 18.12.2025 | 65,01 | 66,78 | 65,01 | 66,43 | 1,68% | 500,00 |
| 17.12.2025 | 66,14 | 66,61 | 65,23 | 65,34 | 0,18% | 331,00 |
| 16.12.2025 | 65,70 | 65,70 | 64,60 | 65,22 | -0,72% | 180,00 |
| 15.12.2025 | 66,33 | 66,42 | 65,59 | 65,69 | -1,05% | 944,00 |
| 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 |