59,605€
0,03%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 59,67 | 59,98 | 59,58 | 59,58 | -0,02% | 68,00 |
| 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 |
| 07.01.2025 | 46,69 | 47,24 | 46,33 | 46,50 | -1,91% | 5.357,00 |
| 06.01.2025 | 51,67 | 51,67 | 46,32 | 47,40 | -8,17% | 7.389,00 |
| 03.01.2025 | 51,97 | 51,97 | 51,39 | 51,62 | -0,58% | 1.911,00 |
| 02.01.2025 | 51,37 | 52,06 | 51,37 | 51,92 | 1,00% | 1.331,00 |
| 30.12.2024 | 51,46 | 52,08 | 51,22 | 51,40 | 0,07% | 112,00 |
| 27.12.2024 | 52,12 | 52,12 | 51,22 | 51,37 | -1,45% | 464,00 |
| 23.12.2024 | 52,60 | 52,60 | 51,59 | 52,12 | -0,82% | 808,00 |
| 20.12.2024 | 51,25 | 53,23 | 51,25 | 52,55 | 2,55% | 3.578,00 |
| 19.12.2024 | 49,89 | 52,25 | 49,89 | 51,25 | 2,72% | 2.343,00 |
| 18.12.2024 | 49,90 | 49,96 | 49,44 | 49,89 | -0,02% | 905,00 |
| 17.12.2024 | 49,44 | 49,98 | 49,27 | 49,90 | 0,94% | 2.337,00 |
| 16.12.2024 | 50,12 | 50,12 | 49,38 | 49,44 | -1,36% | 177,00 |
| 13.12.2024 | 50,57 | 50,59 | 49,97 | 50,12 | -0,81% | 343,00 |
| 12.12.2024 | 51,35 | 51,48 | 50,30 | 50,53 | 0,72% | 4.791,00 |
| 11.12.2024 | 50,42 | 50,42 | 49,79 | 50,17 | -0,50% | 547,00 |
| 10.12.2024 | 52,47 | 52,47 | 49,95 | 50,42 | -4,28% | 1.209,00 |
| 09.12.2024 | 49,95 | 52,93 | 49,90 | 52,68 | 5,46% | 2.823,00 |
| 06.12.2024 | 49,40 | 50,34 | 49,40 | 49,95 | 1,11% | 646,00 |
| 05.12.2024 | 48,79 | 49,53 | 48,79 | 49,40 | 1,25% | 189,00 |
| 04.12.2024 | 49,10 | 49,30 | 48,71 | 48,79 | -0,86% | 1.372,00 |
| 03.12.2024 | 49,01 | 49,48 | 48,87 | 49,21 | 0,42% | 147,00 |
| 02.12.2024 | 48,92 | 49,18 | 48,44 | 49,01 | 0,17% | 461,00 |
| 29.11.2024 | 48,35 | 49,00 | 48,17 | 48,92 | 0,73% | 888,00 |
| 28.11.2024 | 48,78 | 48,79 | 48,51 | 48,57 | -0,44% | 391,00 |
| 27.11.2024 | 48,09 | 49,62 | 48,09 | 48,78 | 1,44% | 839,00 |
| 26.11.2024 | 48,25 | 48,45 | 47,95 | 48,09 | -0,34% | 1.049,00 |
| 25.11.2024 | 49,13 | 49,13 | 48,14 | 48,25 | -1,78% | 3.779,00 |
| 22.11.2024 | 49,70 | 49,70 | 48,95 | 49,13 | -1,14% | 364,00 |
| 21.11.2024 | 49,77 | 50,00 | 49,46 | 49,70 | -0,14% | 230,00 |
| 20.11.2024 | 49,02 | 49,99 | 49,02 | 49,77 | 1,53% | 705,00 |
| 19.11.2024 | 49,19 | 49,51 | 48,59 | 49,02 | -0,35% | 1.431,00 |
| 18.11.2024 | 49,06 | 49,43 | 48,96 | 49,19 | 0,25% | 411,00 |
| 15.11.2024 | 49,18 | 49,18 | 48,52 | 49,06 | -0,24% | 1.748,00 |
| 14.11.2024 | 47,49 | 49,38 | 47,49 | 49,18 | 3,57% | 3.046,00 |
| 13.11.2024 | 48,20 | 49,38 | 47,39 | 47,49 | -1,47% | 5.343,00 |
| 12.11.2024 | 49,39 | 49,39 | 48,04 | 48,20 | -2,42% | 277,00 |
| 11.11.2024 | 49,61 | 49,71 | 49,22 | 49,39 | -0,44% | 2.219,00 |
| 08.11.2024 | 51,96 | 51,96 | 49,30 | 49,61 | -4,51% | 683,00 |
| 07.11.2024 | 50,10 | 52,25 | 50,07 | 51,96 | 3,71% | 358,00 |