49,128€
-1,14%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 50,27 | 50,41 | 49,61 | 50,10 | -0,08% | 1.663,00 |
| 05.11.2024 | 49,37 | 50,52 | 49,37 | 50,14 | 1,55% | 238,00 |
| 04.11.2024 | 49,61 | 49,73 | 49,15 | 49,37 | -0,47% | 2.163,00 |
| 01.11.2024 | 48,11 | 49,74 | 48,11 | 49,61 | 3,11% | 1.652,00 |
| 31.10.2024 | 48,82 | 48,82 | 47,70 | 48,11 | -1,45% | 1.313,00 |
| 30.10.2024 | 49,74 | 49,74 | 48,63 | 48,82 | -1,85% | 481,00 |
| 29.10.2024 | 49,87 | 50,25 | 49,53 | 49,74 | -0,27% | 1.098,00 |
| 28.10.2024 | 50,05 | 50,05 | 49,48 | 49,87 | -0,36% | 1.421,00 |
| 25.10.2024 | 49,91 | 50,22 | 49,82 | 50,05 | 0,28% | 290,00 |
| 24.10.2024 | 50,33 | 50,39 | 49,85 | 49,91 | -1,40% | 1.301,00 |
| 23.10.2024 | 50,57 | 51,45 | 50,47 | 50,62 | 0,47% | 1.446,00 |
| 22.10.2024 | 50,00 | 50,69 | 49,66 | 50,39 | 0,78% | 1.219,00 |
| 21.10.2024 | 50,67 | 50,67 | 49,49 | 50,00 | -1,33% | 1.169,00 |
| 18.10.2024 | 48,65 | 51,48 | 48,65 | 50,67 | 4,16% | 2.863,00 |
| 17.10.2024 | 49,78 | 49,91 | 48,44 | 48,65 | -2,05% | 1.428,00 |
| 16.10.2024 | 50,16 | 50,21 | 48,98 | 49,67 | 1,93% | 515,00 |
| 15.10.2024 | 50,16 | 50,16 | 48,68 | 48,73 | -4,86% | 1.153,00 |
| 14.10.2024 | 52,06 | 52,06 | 50,91 | 51,22 | -1,85% | 886,00 |
| 11.10.2024 | 51,62 | 52,24 | 50,86 | 52,18 | 1,28% | 834,00 |
| 10.10.2024 | 51,77 | 52,52 | 50,94 | 51,52 | -0,47% | 1.313,00 |
| 09.10.2024 | 51,86 | 53,03 | 50,51 | 51,77 | -0,09% | 2.115,00 |
| 08.10.2024 | 52,80 | 53,16 | 50,79 | 51,81 | -8,76% | 5.990,00 |
| 07.10.2024 | 56,17 | 56,94 | 55,16 | 56,79 | 2,95% | 7.113,00 |
| 04.10.2024 | 55,42 | 55,77 | 54,99 | 55,16 | 1,91% | 3.496,00 |
| 03.10.2024 | 54,91 | 55,47 | 53,45 | 54,13 | -1,44% | 1.198,00 |
| 02.10.2024 | 51,56 | 55,07 | 51,51 | 54,92 | 6,51% | 4.895,00 |
| 01.10.2024 | 49,88 | 51,84 | 49,82 | 51,56 | 3,37% | 2.071,00 |
| 30.09.2024 | 51,18 | 52,58 | 49,77 | 49,88 | -2,44% | 2.493,00 |
| 27.09.2024 | 50,95 | 51,25 | 49,87 | 51,13 | 0,34% | 1.242,00 |
| 26.09.2024 | 48,65 | 51,15 | 48,44 | 50,95 | 7,92% | 5.068,00 |
| 25.09.2024 | 46,91 | 47,37 | 46,09 | 47,21 | -1,71% | 977,00 |
| 24.09.2024 | 45,10 | 48,18 | 45,10 | 48,03 | 6,51% | 1.025,00 |
| 23.09.2024 | 44,29 | 45,28 | 44,29 | 45,10 | 1,81% | 232,00 |
| 20.09.2024 | 44,82 | 44,82 | 44,23 | 44,29 | -1,17% | 1.842,00 |
| 19.09.2024 | 43,65 | 45,05 | 43,65 | 44,82 | 2,68% | 550,00 |
| 18.09.2024 | 43,58 | 43,78 | 43,47 | 43,65 | 0,15% | 416,00 |
| 17.09.2024 | 43,41 | 43,98 | 43,41 | 43,58 | 0,39% | 313,00 |
| 16.09.2024 | 43,17 | 43,70 | 43,17 | 43,41 | 0,57% | 202,00 |
| 13.09.2024 | 43,22 | 43,41 | 43,03 | 43,17 | 0,14% | 110,00 |
| 12.09.2024 | 43,27 | 43,59 | 43,02 | 43,11 | -0,38% | 3.044,00 |
| 11.09.2024 | 42,70 | 43,40 | 42,47 | 43,27 | 1,31% | 125,00 |
| 10.09.2024 | 42,80 | 43,14 | 42,38 | 42,72 | -0,98% | 2.585,00 |
| 09.09.2024 | 42,56 | 43,19 | 42,47 | 43,14 | 1,36% | 100,00 |
| 06.09.2024 | 43,08 | 43,25 | 42,40 | 42,56 | -1,20% | 313,00 |
| 05.09.2024 | 43,27 | 43,41 | 42,90 | 43,08 | -0,45% | 271,00 |
| 04.09.2024 | 43,63 | 43,63 | 43,01 | 43,27 | -0,81% | 76,00 |
| 03.09.2024 | 43,79 | 44,01 | 43,50 | 43,63 | -0,38% | 468,00 |
| 02.09.2024 | 43,94 | 44,01 | 43,55 | 43,79 | -0,35% | 110,00 |
| 30.08.2024 | 43,54 | 44,63 | 43,41 | 43,94 | 0,92% | 241,00 |
| 29.08.2024 | 43,11 | 43,71 | 43,11 | 43,54 | 1,10% | 303,00 |
| 28.08.2024 | 43,01 | 43,56 | 42,65 | 43,07 | -1,12% | 323,00 |
| 27.08.2024 | 43,44 | 43,90 | 43,44 | 43,56 | 0,31% | 302,00 |
| 26.08.2024 | 43,25 | 44,00 | 43,25 | 43,42 | 0,40% | 784,00 |
| 23.08.2024 | 43,09 | 43,52 | 42,93 | 43,25 | 0,37% | 3.508,00 |
| 22.08.2024 | 42,87 | 43,61 | 42,85 | 43,09 | 0,26% | 14,00 |
| 21.08.2024 | 42,96 | 43,12 | 42,71 | 42,98 | 1,72% | 219,00 |
| 20.08.2024 | 43,33 | 43,33 | 42,22 | 42,25 | -2,49% | 91,00 |
| 19.08.2024 | 43,71 | 43,71 | 43,13 | 43,33 | -0,88% | 156,00 |
| 16.08.2024 | 43,44 | 43,88 | 43,20 | 43,71 | 0,63% | 77,00 |
| 15.08.2024 | 43,03 | 43,63 | 42,73 | 43,44 | 0,94% | 203,00 |
| 14.08.2024 | 43,41 | 44,18 | 41,93 | 43,03 | -3,56% | 440,00 |
| 13.08.2024 | 44,39 | 44,66 | 44,21 | 44,62 | 0,53% | 85,00 |
| 12.08.2024 | 43,95 | 44,81 | 43,46 | 44,39 | 2,13% | 583,00 |
| 09.08.2024 | 43,38 | 43,62 | 43,17 | 43,46 | -0,32% | 19,00 |
| 08.08.2024 | 42,28 | 43,92 | 42,28 | 43,60 | 3,13% | 632,00 |
| 07.08.2024 | 41,52 | 42,93 | 41,52 | 42,28 | 1,83% | 67,00 |
| 06.08.2024 | 41,64 | 41,80 | 40,92 | 41,52 | -0,30% | 262,00 |
| 05.08.2024 | 41,85 | 42,09 | 40,28 | 41,64 | -0,68% | 1.793,00 |
| 02.08.2024 | 42,93 | 42,93 | 41,51 | 41,93 | -2,33% | 305,00 |
| 01.08.2024 | 43,39 | 43,50 | 42,78 | 42,93 | 0,49% | 435,00 |
| 31.07.2024 | 41,80 | 43,26 | 41,80 | 42,72 | 2,18% | 149,00 |
| 30.07.2024 | 42,21 | 42,21 | 41,67 | 41,80 | -0,95% | 126,00 |
| 29.07.2024 | 42,59 | 42,60 | 41,85 | 42,21 | 0,41% | 1.049,00 |
| 26.07.2024 | 41,64 | 42,17 | 41,62 | 42,03 | 0,94% | 37,00 |
| 25.07.2024 | 41,93 | 41,93 | 41,01 | 41,64 | -2,32% | 625,00 |
| 24.07.2024 | 43,27 | 43,27 | 42,55 | 42,63 | -1,46% | 537,00 |
| 23.07.2024 | 44,33 | 44,33 | 43,07 | 43,27 | -2,40% | 710,00 |
| 22.07.2024 | 43,99 | 44,45 | 43,74 | 44,33 | 3,53% | 450,00 |
| 19.07.2024 | 42,78 | 43,01 | 42,30 | 42,82 | 0,08% | 264,00 |
| 18.07.2024 | 43,23 | 43,51 | 42,70 | 42,78 | -1,03% | 688,00 |
| 17.07.2024 | 44,52 | 44,52 | 43,01 | 43,23 | -2,91% | 457,00 |
| 16.07.2024 | 45,35 | 45,35 | 44,16 | 44,52 | -1,83% | 2.019,00 |
| 15.07.2024 | 46,36 | 46,36 | 45,11 | 45,35 | -2,17% | 101,00 |
| 12.07.2024 | 45,55 | 46,84 | 45,55 | 46,36 | 1,77% | 2.253,00 |
| 11.07.2024 | 44,97 | 45,69 | 44,97 | 45,55 | 1,31% | 497,00 |
| 10.07.2024 | 45,29 | 45,29 | 44,56 | 44,97 | -0,71% | 396,00 |
| 09.07.2024 | 44,58 | 45,40 | 44,58 | 45,29 | 1,58% | 114,00 |
| 08.07.2024 | 44,63 | 44,81 | 44,35 | 44,58 | -0,11% | 429,00 |