64,430€
0,50%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 59,92 | 59,92 | 59,08 | 59,76 | -0,21% | 926,00 |
| 24.07.2025 | 59,75 | 60,43 | 59,75 | 59,89 | 0,24% | 1.353,00 |
| 23.07.2025 | 59,63 | 60,00 | 58,96 | 59,74 | 4,00% | 1.246,00 |
| 22.07.2025 | 57,00 | 57,65 | 56,99 | 57,44 | 0,79% | 763,00 |
| 21.07.2025 | 56,84 | 57,24 | 56,60 | 56,99 | 0,26% | 1.306,00 |
| 18.07.2025 | 57,00 | 57,20 | 56,63 | 56,85 | -0,27% | 261,00 |
| 17.07.2025 | 57,05 | 57,24 | 56,41 | 57,00 | -0,11% | 690,00 |
| 16.07.2025 | 56,77 | 57,09 | 56,39 | 57,06 | 0,51% | 65,00 |
| 15.07.2025 | 54,50 | 56,79 | 54,50 | 56,77 | 4,17% | 4.180,00 |
| 14.07.2025 | 54,44 | 54,79 | 54,13 | 54,50 | 0,95% | 1.195,00 |
| 11.07.2025 | 53,98 | 55,09 | 53,90 | 53,98 | 0,03% | 127,00 |
| 10.07.2025 | 54,08 | 54,13 | 53,70 | 53,97 | -0,21% | 260,00 |
| 09.07.2025 | 54,62 | 54,62 | 53,82 | 54,08 | -0,95% | 969,00 |
| 08.07.2025 | 54,46 | 54,83 | 54,34 | 54,60 | 0,28% | 340,00 |
| 07.07.2025 | 53,74 | 54,73 | 53,74 | 54,45 | 1,27% | 265,00 |
| 04.07.2025 | 54,03 | 54,21 | 53,53 | 53,77 | -0,55% | 565,00 |
| 03.07.2025 | 54,55 | 54,55 | 53,71 | 54,07 | 0,21% | 1.225,00 |
| 02.07.2025 | 54,55 | 54,55 | 53,70 | 53,95 | -1,08% | 1.681,00 |
| 01.07.2025 | 54,55 | 54,73 | 54,30 | 54,54 | 0,00% | - |
| 30.06.2025 | 55,63 | 55,63 | 54,27 | 54,54 | -2,04% | - |
| 27.06.2025 | 55,86 | 55,89 | 55,48 | 55,68 | -0,35% | - |
| 26.06.2025 | 55,70 | 55,97 | 55,46 | 55,87 | 0,33% | - |
| 25.06.2025 | 56,61 | 56,61 | 55,61 | 55,69 | -1,63% | - |
| 24.06.2025 | 55,78 | 56,71 | 0,00 | 56,61 | 2,02% | 229,00 |
| 23.06.2025 | 55,60 | 55,99 | 55,13 | 55,49 | -0,20% | 2.951,00 |
| 20.06.2025 | 55,15 | 56,05 | 55,15 | 55,60 | 0,83% | 741,00 |
| 19.06.2025 | 56,20 | 56,20 | 55,11 | 55,15 | -1,88% | 366,00 |
| 18.06.2025 | 56,61 | 56,61 | 55,83 | 56,20 | -0,72% | 888,00 |
| 17.06.2025 | 56,15 | 56,82 | 56,06 | 56,61 | 0,81% | 128,00 |
| 16.06.2025 | 55,91 | 56,28 | 55,73 | 56,15 | 0,11% | 88,00 |
| 13.06.2025 | 56,59 | 56,59 | 55,90 | 56,09 | -0,88% | 609,00 |
| 12.06.2025 | 56,98 | 57,51 | 55,83 | 56,59 | -0,99% | 1.618,00 |
| 11.06.2025 | 57,38 | 57,76 | 56,92 | 57,16 | -0,39% | 1.301,00 |
| 10.06.2025 | 57,42 | 57,50 | 56,84 | 57,38 | -0,80% | 504,00 |
| 09.06.2025 | 57,75 | 57,93 | 57,21 | 57,85 | 0,03% | 60,00 |
| 06.06.2025 | 57,21 | 57,84 | 57,05 | 57,83 | 0,71% | 515,00 |
| 05.06.2025 | 57,51 | 57,69 | 56,89 | 57,42 | -0,30% | 210,00 |
| 04.06.2025 | 56,54 | 57,74 | 56,54 | 57,59 | 1,89% | 60,00 |
| 03.06.2025 | 56,01 | 56,72 | 55,91 | 56,52 | 0,91% | 340,00 |
| 02.06.2025 | 55,25 | 56,13 | 55,22 | 56,01 | 1,37% | 1.017,00 |
| 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 |