50,730€
-0,80%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.02.2026 | 56,66 | 56,66 | 55,24 | 55,60 | -1,60% | 953,00 |
| 25.02.2026 | 56,69 | 57,04 | 56,34 | 56,50 | -0,35% | 1.751,00 |
| 24.02.2026 | 56,24 | 56,83 | 56,13 | 56,70 | -1,92% | 478,00 |
| 23.02.2026 | 58,43 | 58,71 | 57,79 | 57,81 | 0,89% | 563,00 |
| 20.02.2026 | 56,60 | 57,44 | 56,40 | 57,30 | -0,53% | 1.285,00 |
| 19.02.2026 | 57,87 | 58,09 | 57,49 | 57,61 | -0,50% | 619,00 |
| 18.02.2026 | 57,18 | 58,47 | 56,81 | 57,90 | 1,45% | 113,00 |
| 17.02.2026 | 57,38 | 57,41 | 57,06 | 57,07 | -0,53% | - |
| 16.02.2026 | 57,42 | 57,67 | 57,37 | 57,37 | 1,07% | 1.140,00 |
| 13.02.2026 | 57,24 | 57,67 | 56,64 | 56,77 | 0,24% | 260,00 |
| 12.02.2026 | 58,41 | 58,41 | 56,40 | 56,63 | -3,11% | 4.785,00 |
| 11.02.2026 | 58,74 | 58,94 | 57,91 | 58,45 | -1,83% | 4.209,00 |
| 10.02.2026 | 59,20 | 59,61 | 58,78 | 59,54 | -1,41% | 1.300,00 |
| 09.02.2026 | 60,07 | 60,70 | 60,03 | 60,39 | 0,10% | 1.120,00 |
| 06.02.2026 | 59,92 | 60,44 | 59,18 | 60,33 | 0,09% | 232,00 |
| 05.02.2026 | 58,85 | 60,80 | 58,84 | 60,28 | 1,80% | 387,00 |
| 04.02.2026 | 62,05 | 62,05 | 59,00 | 59,21 | -3,91% | 2.993,00 |
| 03.02.2026 | 62,78 | 63,35 | 61,35 | 61,62 | -4,78% | 5.056,00 |
| 02.02.2026 | 64,17 | 65,13 | 63,75 | 64,71 | 1,32% | 1.758,00 |
| 30.01.2026 | 66,42 | 66,48 | 62,26 | 63,87 | -3,51% | 4.034,00 |
| 29.01.2026 | 66,37 | 67,02 | 65,67 | 66,19 | 0,22% | 648,00 |
| 28.01.2026 | 65,45 | 66,91 | 65,45 | 66,05 | 0,53% | 1.270,00 |
| 27.01.2026 | 64,87 | 65,98 | 64,87 | 65,70 | 1,14% | 155,00 |
| 26.01.2026 | 64,76 | 65,17 | 64,47 | 64,96 | 0,22% | 555,00 |
| 23.01.2026 | 65,25 | 65,25 | 64,73 | 64,81 | -0,96% | 1.138,00 |
| 22.01.2026 | 65,94 | 65,94 | 65,34 | 65,44 | -1,19% | 1.910,00 |
| 21.01.2026 | 65,01 | 66,25 | 65,01 | 66,22 | 1,77% | 802,00 |
| 20.01.2026 | 66,75 | 66,75 | 65,00 | 65,07 | -2,52% | 1.073,00 |
| 19.01.2026 | 67,64 | 67,64 | 66,74 | 66,75 | -1,43% | 2.131,00 |
| 16.01.2026 | 69,08 | 69,08 | 67,46 | 67,72 | -2,04% | 1.393,00 |
| 15.01.2026 | 69,50 | 69,50 | 68,20 | 69,13 | -0,01% | 290,00 |
| 14.01.2026 | 68,78 | 69,88 | 68,78 | 69,14 | 0,40% | 1.902,00 |
| 13.01.2026 | 70,17 | 70,17 | 68,59 | 68,86 | -1,96% | 609,00 |
| 12.01.2026 | 67,76 | 70,33 | 67,76 | 70,24 | 3,77% | 1.504,00 |
| 09.01.2026 | 67,94 | 67,94 | 67,19 | 67,69 | -0,39% | 473,00 |
| 08.01.2026 | 68,20 | 68,20 | 67,07 | 67,96 | -0,51% | 996,00 |
| 07.01.2026 | 69,36 | 69,36 | 67,98 | 68,31 | -1,46% | 56,00 |
| 06.01.2026 | 69,04 | 69,60 | 68,82 | 69,32 | 0,61% | 1.651,00 |
| 05.01.2026 | 69,06 | 69,10 | 68,29 | 68,90 | 0,50% | 272,00 |
| 02.01.2026 | 65,31 | 68,65 | 65,31 | 68,56 | 5,79% | 1.652,00 |
| 30.12.2025 | 65,31 | 65,61 | 64,80 | 64,80 | -0,58% | 576,00 |
| 29.12.2025 | 65,91 | 65,91 | 64,50 | 65,18 | -0,62% | 308,00 |
| 23.12.2025 | 66,89 | 66,89 | 65,36 | 65,58 | -2,00% | 47,00 |
| 22.12.2025 | 67,58 | 67,58 | 66,85 | 66,92 | -0,79% | 869,00 |
| 19.12.2025 | 67,46 | 67,88 | 66,83 | 67,45 | 1,54% | 64,00 |
| 18.12.2025 | 65,01 | 66,78 | 65,01 | 66,43 | 1,68% | 500,00 |
| 17.12.2025 | 66,14 | 66,61 | 65,23 | 65,34 | 0,18% | 331,00 |