53,325€
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 53,18 | 53,76 | 52,31 | 53,33 | 0,00% | 1.206,00 |
| 20.07.2026 | 53,60 | 54,00 | 52,79 | 53,33 | 4,41% | 1.934,00 |
| 17.07.2026 | 51,39 | 51,84 | 50,96 | 51,08 | -4,76% | 299,00 |
| 16.07.2026 | 54,34 | 54,55 | 53,48 | 53,63 | -1,04% | 1.363,00 |
| 15.07.2026 | 52,64 | 54,39 | 52,35 | 54,20 | 5,91% | 5.223,00 |
| 14.07.2026 | 50,67 | 51,49 | 50,55 | 51,17 | 0,01% | 500,00 |
| 13.07.2026 | 51,32 | 51,65 | 51,05 | 51,17 | -1,35% | 1.458,00 |
| 10.07.2026 | 51,96 | 52,03 | 51,16 | 51,87 | -2,33% | 921,00 |
| 09.07.2026 | 52,76 | 53,18 | 52,15 | 53,10 | -0,44% | 1.004,00 |
| 08.07.2026 | 52,84 | 54,06 | 52,75 | 53,34 | 3,24% | 5.274,00 |
| 07.07.2026 | 51,64 | 52,01 | 51,21 | 51,66 | 2,22% | 595,00 |
| 06.07.2026 | 49,68 | 50,98 | 49,25 | 50,54 | 3,15% | 1.730,00 |
| 03.07.2026 | 48,59 | 49,01 | 47,88 | 49,00 | 1,61% | 278,00 |
| 02.07.2026 | 49,11 | 49,31 | 48,01 | 48,22 | -0,40% | 693,00 |
| 01.07.2026 | 48,35 | 48,60 | 48,24 | 48,41 | 0,83% | - |
| 30.06.2026 | 47,07 | 48,68 | 46,95 | 48,02 | 1,85% | 1.350,00 |
| 29.06.2026 | 47,71 | 47,76 | 46,90 | 47,14 | 1,62% | 2.485,00 |
| 26.06.2026 | 46,46 | 46,89 | 46,08 | 46,39 | -2,44% | 1.055,00 |
| 25.06.2026 | 47,69 | 47,86 | 47,23 | 47,55 | -1,74% | 2.389,00 |
| 24.06.2026 | 46,94 | 49,34 | 46,93 | 48,40 | 2,43% | 257,00 |
| 23.06.2026 | 46,49 | 47,48 | 46,33 | 47,25 | -2,10% | 1.448,00 |
| 22.06.2026 | 48,11 | 48,44 | 47,71 | 48,26 | -0,98% | 63,00 |
| 19.06.2026 | 48,86 | 49,20 | 48,16 | 48,74 | -0,25% | 210,00 |
| 18.06.2026 | 48,61 | 49,02 | 48,27 | 48,87 | 0,46% | 2.175,00 |
| 17.06.2026 | 49,38 | 49,52 | 48,59 | 48,64 | -1,06% | 3.206,00 |
| 16.06.2026 | 49,41 | 49,54 | 48,86 | 49,16 | -2,59% | 2.644,00 |
| 15.06.2026 | 50,55 | 50,90 | 50,23 | 50,47 | -0,69% | 1.532,00 |
| 12.06.2026 | 51,46 | 51,49 | 50,73 | 50,82 | 1,00% | 1.114,00 |
| 11.06.2026 | 50,84 | 51,02 | 50,27 | 50,32 | -2,24% | 709,00 |
| 10.06.2026 | 51,39 | 51,89 | 50,93 | 51,47 | 3,34% | 4.812,00 |
| 09.06.2026 | 51,08 | 51,15 | 49,39 | 49,81 | 0,95% | 6.846,00 |
| 08.06.2026 | 49,49 | 49,66 | 49,13 | 49,34 | 0,42% | 2.341,00 |
| 05.06.2026 | 50,18 | 50,47 | 49,11 | 49,13 | -2,42% | 4.132,00 |
| 04.06.2026 | 50,39 | 50,80 | 50,13 | 50,35 | -2,12% | 3.470,00 |
| 03.06.2026 | 50,80 | 51,60 | 50,80 | 51,44 | -2,22% | 2.082,00 |
| 02.06.2026 | 51,79 | 54,14 | 51,61 | 52,61 | 9,84% | 5.137,00 |
| 01.06.2026 | 47,89 | 48,25 | 47,65 | 47,90 | 2,59% | 6.150,00 |
| 29.05.2026 | 47,50 | 47,59 | 46,66 | 46,69 | -0,42% | 6.702,00 |
| 28.05.2026 | 47,95 | 47,95 | 46,29 | 46,89 | -1,94% | 8.288,00 |
| 27.05.2026 | 47,70 | 47,98 | 47,50 | 47,82 | -0,97% | 2.587,00 |
| 26.05.2026 | 48,14 | 48,36 | 47,90 | 48,29 | -1,57% | 4.921,00 |
| 25.05.2026 | 48,29 | 49,19 | 48,29 | 49,06 | 1,54% | 2.517,00 |
| 22.05.2026 | 48,65 | 48,80 | 47,53 | 48,31 | -0,97% | 834,00 |
| 21.05.2026 | 49,12 | 49,17 | 48,24 | 48,79 | -2,64% | 428,00 |
| 20.05.2026 | 50,26 | 50,36 | 49,80 | 50,11 | -0,75% | 3.084,00 |
| 19.05.2026 | 50,50 | 50,93 | 50,30 | 50,49 | 2,20% | 860,00 |
| 18.05.2026 | 50,73 | 50,73 | 49,00 | 49,40 | -1,58% | 1.682,00 |
| 15.05.2026 | 50,41 | 50,41 | 49,92 | 50,20 | -1,85% | 782,00 |
| 14.05.2026 | 50,40 | 51,27 | 49,97 | 51,14 | -3,39% | 1.261,00 |
| 13.05.2026 | 50,60 | 53,38 | 50,24 | 52,94 | 6,43% | 2.579,00 |
| 12.05.2026 | 50,11 | 50,45 | 49,53 | 49,74 | -2,15% | 2.978,00 |
| 11.05.2026 | 50,57 | 51,18 | 50,40 | 50,83 | 0,10% | 1.876,00 |
| 08.05.2026 | 51,15 | 51,61 | 50,60 | 50,78 | -1,78% | 827,00 |
| 07.05.2026 | 52,02 | 52,16 | 51,56 | 51,70 | -0,52% | 1.078,00 |
| 06.05.2026 | 50,64 | 52,05 | 50,17 | 51,97 | 0,26% | 426,00 |
| 05.05.2026 | 51,09 | 51,90 | 50,99 | 51,84 | 0,20% | 876,00 |
| 04.05.2026 | 51,68 | 51,94 | 51,44 | 51,73 | 0,45% | 2.422,00 |
| 30.04.2026 | 50,83 | 51,71 | 50,81 | 51,50 | -0,33% | 488,00 |
| 29.04.2026 | 52,01 | 52,33 | 51,50 | 51,67 | -0,70% | 410,00 |
| 28.04.2026 | 51,82 | 52,08 | 51,52 | 52,04 | -0,19% | 2.137,00 |
| 27.04.2026 | 52,29 | 52,35 | 51,89 | 52,14 | -2,89% | 146,00 |
| 24.04.2026 | 53,95 | 54,05 | 53,62 | 53,69 | 0,43% | 144,00 |
| 23.04.2026 | 54,09 | 54,43 | 53,31 | 53,46 | -2,76% | 1.412,00 |
| 22.04.2026 | 54,85 | 55,56 | 54,62 | 54,98 | -2,62% | 394,00 |
| 21.04.2026 | 56,24 | 56,55 | 56,07 | 56,46 | -0,76% | - |
| 20.04.2026 | 57,03 | 57,11 | 56,69 | 56,89 | 1,08% | 52,00 |
| 17.04.2026 | 55,00 | 57,28 | 54,93 | 56,28 | 0,45% | 708,00 |
| 16.04.2026 | 55,29 | 57,80 | 55,18 | 56,03 | 3,06% | 456,00 |
| 15.04.2026 | 54,19 | 54,39 | 53,81 | 54,36 | 0,18% | 334,00 |
| 14.04.2026 | 53,02 | 54,35 | 52,80 | 54,27 | -0,16% | 163,00 |
| 13.04.2026 | 53,28 | 54,35 | 53,21 | 54,35 | -0,52% | 728,00 |
| 10.04.2026 | 55,27 | 55,44 | 54,64 | 54,64 | -2,11% | 1.000,00 |
| 09.04.2026 | 56,15 | 56,16 | 55,24 | 55,81 | 0,41% | 189,00 |
| 08.04.2026 | 55,51 | 56,05 | 55,12 | 55,58 | 3,55% | 204,00 |
| 07.04.2026 | 53,85 | 54,19 | 53,50 | 53,68 | -0,16% | 1.035,00 |
| 02.04.2026 | 54,11 | 54,40 | 53,62 | 53,76 | -2,25% | 689,00 |
| 01.04.2026 | 54,70 | 55,65 | 54,55 | 55,00 | 1,49% | 710,00 |
| 31.03.2026 | 53,51 | 54,72 | 53,41 | 54,19 | 1,34% | 2.672,00 |
| 30.03.2026 | 53,37 | 53,82 | 53,30 | 53,48 | -0,52% | 1.521,00 |
| 27.03.2026 | 54,83 | 54,89 | 53,50 | 53,76 | -1,13% | 413,00 |
| 26.03.2026 | 55,21 | 55,25 | 54,34 | 54,37 | -2,26% | 162,00 |
| 25.03.2026 | 55,81 | 56,28 | 55,36 | 55,63 | -1,01% | 1.503,00 |
| 24.03.2026 | 55,79 | 56,93 | 55,77 | 56,20 | 1,07% | 7,00 |
| 23.03.2026 | 55,17 | 56,20 | 54,47 | 55,60 | -0,32% | 1.043,00 |
| 20.03.2026 | 56,58 | 56,63 | 55,34 | 55,78 | 0,33% | 272,00 |
| 19.03.2026 | 57,34 | 57,56 | 55,24 | 55,60 | -4,19% | 3.055,00 |
| 18.03.2026 | 60,53 | 61,37 | 57,31 | 58,03 | -4,42% | 3.034,00 |
| 17.03.2026 | 61,42 | 61,56 | 60,17 | 60,71 | -2,83% | 549,00 |
| 16.03.2026 | 62,87 | 62,99 | 61,99 | 62,48 | 1,73% | 1.418,00 |
| 13.03.2026 | 61,23 | 61,66 | 60,90 | 61,42 | 1,39% | 547,00 |
| 12.03.2026 | 60,31 | 60,70 | 59,84 | 60,58 | -1,27% | - |
| 11.03.2026 | 60,66 | 61,36 | 60,33 | 61,36 | -2,43% | 513,00 |
| 10.03.2026 | 60,73 | 64,09 | 60,38 | 62,88 | 9,16% | 3.375,00 |
| 09.03.2026 | 57,01 | 57,69 | 56,66 | 57,61 | 1,76% | 70,00 |
| 06.03.2026 | 57,36 | 57,38 | 55,96 | 56,61 | 2,57% | 2.339,00 |
| 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 |