69,470€
-0,04%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 69,45 | 69,97 | 69,27 | 69,47 | -0,05% | 222,00 |
| 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 |
| 10.10.2025 | 72,60 | 72,77 | 69,13 | 69,32 | -5,87% | 1.562,00 |
| 09.10.2025 | 74,56 | 75,17 | 73,58 | 73,64 | -1,23% | 261,00 |
| 08.10.2025 | 73,98 | 74,94 | 73,98 | 74,55 | 0,86% | 1.135,00 |
| 07.10.2025 | 74,71 | 74,82 | 73,45 | 73,92 | -1,09% | 3.416,00 |
| 06.10.2025 | 73,50 | 74,89 | 73,50 | 74,73 | 1,59% | 2.724,00 |
| 03.10.2025 | 73,65 | 73,94 | 73,11 | 73,56 | -0,61% | 546,00 |
| 02.10.2025 | 73,09 | 74,74 | 73,09 | 74,01 | 1,29% | 749,00 |
| 01.10.2025 | 72,63 | 73,09 | 72,47 | 73,07 | 0,93% | 380,00 |
| 30.09.2025 | 72,49 | 72,91 | 72,27 | 72,40 | -0,06% | 1.017,00 |
| 29.09.2025 | 70,94 | 72,76 | 70,94 | 72,45 | 1,86% | 1.023,00 |
| 26.09.2025 | 71,42 | 71,81 | 70,44 | 71,12 | -0,23% | 1.910,00 |
| 25.09.2025 | 70,44 | 72,01 | 70,28 | 71,29 | 0,73% | 494,00 |
| 24.09.2025 | 69,11 | 71,04 | 69,11 | 70,77 | 2,13% | 1.066,00 |
| 23.09.2025 | 70,23 | 70,23 | 68,38 | 69,29 | -1,35% | 1.029,00 |
| 22.09.2025 | 70,18 | 70,72 | 69,59 | 70,24 | 0,06% | 1.838,00 |
| 19.09.2025 | 70,35 | 70,77 | 69,76 | 70,20 | 0,01% | 265,00 |
| 18.09.2025 | 72,05 | 72,05 | 69,30 | 70,19 | -1,89% | 2.640,00 |
| 17.09.2025 | 70,66 | 71,97 | 70,66 | 71,54 | 1,21% | 2.724,00 |
| 16.09.2025 | 70,49 | 70,71 | 69,94 | 70,69 | 0,33% | 423,00 |
| 15.09.2025 | 70,27 | 70,87 | 69,90 | 70,45 | 0,36% | 1.533,00 |
| 12.09.2025 | 69,90 | 70,99 | 69,90 | 70,20 | 0,44% | 1.952,00 |
| 11.09.2025 | 68,86 | 69,91 | 68,86 | 69,89 | 1,41% | 722,00 |
| 10.09.2025 | 69,36 | 70,00 | 68,87 | 68,92 | -0,54% | 1.245,00 |
| 09.09.2025 | 67,21 | 69,36 | 67,21 | 69,29 | 3,00% | 2.931,00 |
| 08.09.2025 | 66,24 | 67,72 | 66,24 | 67,27 | 1,55% | 555,00 |
| 05.09.2025 | 65,35 | 66,76 | 65,35 | 66,24 | 1,37% | 645,00 |
| 04.09.2025 | 66,17 | 66,17 | 64,81 | 65,35 | -1,25% | 5.544,00 |
| 03.09.2025 | 65,94 | 66,32 | 65,66 | 66,17 | 0,09% | 317,00 |
| 02.09.2025 | 66,54 | 66,54 | 65,41 | 66,11 | -0,60% | 743,00 |
| 01.09.2025 | 66,33 | 66,78 | 66,06 | 66,51 | 0,28% | 809,00 |
| 29.08.2025 | 65,94 | 66,57 | 65,54 | 66,33 | 0,51% | 1.122,00 |
| 28.08.2025 | 65,47 | 66,02 | 65,10 | 65,99 | 0,79% | 607,00 |
| 27.08.2025 | 67,52 | 67,52 | 65,28 | 65,47 | -3,02% | 2.016,00 |
| 26.08.2025 | 67,48 | 67,99 | 67,11 | 67,51 | 0,04% | 2.063,00 |
| 25.08.2025 | 66,40 | 67,85 | 66,40 | 67,48 | 1,65% | 1.282,00 |
| 22.08.2025 | 66,28 | 66,55 | 65,76 | 66,39 | 0,92% | 235,00 |
| 21.08.2025 | 65,20 | 65,87 | 64,83 | 65,78 | 1,08% | 204,00 |
| 20.08.2025 | 64,45 | 65,18 | 64,43 | 65,08 | 0,72% | 2.007,00 |
| 19.08.2025 | 64,31 | 65,60 | 64,31 | 64,62 | 0,49% | 1.221,00 |
| 18.08.2025 | 64,74 | 64,81 | 64,03 | 64,30 | -0,56% | 703,00 |
| 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 |