49,393€
-0,40%
Echtzeit-Aktienkurs TENCENT HLDGS HD-,00002
Bid:
Ask:
Aktienkurse zur TENCENT HLDGS HD-,00002 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 49,71 | 50,00 | 48,82 | 49,40 | -0,40% | 722,00 |
| 19.08.2026 | 49,36 | 49,61 | 48,95 | 49,59 | 2,26% | 517,00 |
| 18.08.2026 | 48,28 | 48,95 | 48,21 | 48,50 | -1,24% | 230,00 |
| 17.08.2026 | 49,02 | 49,52 | 48,65 | 49,11 | 1,11% | 280,00 |
| 14.08.2026 | 48,74 | 49,64 | 48,41 | 48,57 | 0,07% | 1.410,00 |
| 13.08.2026 | 49,04 | 49,40 | 48,16 | 48,54 | -1,99% | 778,00 |
| 12.08.2026 | 50,46 | 51,25 | 48,43 | 49,52 | -4,98% | 1.220,00 |
| 11.08.2026 | 52,11 | 52,46 | 51,83 | 52,12 | -2,06% | 532,00 |
| 10.08.2026 | 52,79 | 53,38 | 52,57 | 53,21 | 0,73% | 867,00 |
| 07.08.2026 | 52,74 | 53,11 | 52,65 | 52,83 | -0,30% | 575,00 |
| 06.08.2026 | 53,23 | 53,25 | 52,79 | 52,99 | -0,61% | 84,00 |
| 05.08.2026 | 54,15 | 54,65 | 53,25 | 53,31 | -2,04% | 1.461,00 |
| 04.08.2026 | 53,76 | 54,67 | 53,31 | 54,42 | 0,03% | 917,00 |
| 03.08.2026 | 54,12 | 54,51 | 0,00 | 54,41 | 3,82% | 4.599,00 |
| 31.07.2026 | 52,63 | 52,69 | 52,18 | 52,41 | 0,25% | 301,00 |
| 30.07.2026 | 52,10 | 52,90 | 51,97 | 52,28 | 0,82% | 545,00 |
| 29.07.2026 | 52,15 | 52,34 | 51,35 | 51,85 | 2,36% | 1.103,00 |
| 28.07.2026 | 49,71 | 50,82 | 49,67 | 50,66 | 1,28% | 469,00 |
| 27.07.2026 | 49,41 | 50,22 | 49,24 | 50,01 | 2,48% | 1.025,00 |
| 24.07.2026 | 48,62 | 48,83 | 48,52 | 48,80 | 1,57% | 26,00 |
| 23.07.2026 | 49,95 | 50,18 | 48,05 | 48,05 | -2,18% | 1.328,00 |
| 22.07.2026 | 49,76 | 49,94 | 48,84 | 49,12 | -7,55% | 3.979,00 |
| 21.07.2026 | 53,18 | 53,76 | 52,31 | 53,13 | -0,37% | 1.754,00 |
| 20.07.2026 | 53,60 | 54,00 | 52,79 | 53,33 | 4,41% | 1.934,00 |
| 17.07.2026 | 51,39 | 51,84 | 50,96 | 51,08 | -4,76% | 299,00 |
| 16.07.2026 | 54,34 | 54,55 | 53,48 | 53,63 | -1,04% | 1.363,00 |
| 15.07.2026 | 52,64 | 54,39 | 52,35 | 54,20 | 5,91% | 5.223,00 |
| 14.07.2026 | 50,67 | 51,49 | 50,55 | 51,17 | 0,01% | 500,00 |
| 13.07.2026 | 51,32 | 51,65 | 51,05 | 51,17 | -1,35% | 1.458,00 |
| 10.07.2026 | 51,96 | 52,03 | 51,16 | 51,87 | -2,33% | 921,00 |
| 09.07.2026 | 52,76 | 53,18 | 52,15 | 53,10 | -0,44% | 1.004,00 |
| 08.07.2026 | 52,84 | 54,06 | 52,75 | 53,34 | 3,24% | 5.274,00 |
| 07.07.2026 | 51,64 | 52,01 | 51,21 | 51,66 | 2,22% | 595,00 |
| 06.07.2026 | 49,68 | 50,98 | 49,25 | 50,54 | 3,15% | 1.730,00 |
| 03.07.2026 | 48,59 | 49,01 | 47,88 | 49,00 | 1,61% | 278,00 |
| 02.07.2026 | 49,11 | 49,31 | 48,01 | 48,22 | -0,40% | 693,00 |
| 01.07.2026 | 48,35 | 48,60 | 48,24 | 48,41 | 0,83% | - |
| 30.06.2026 | 47,07 | 48,68 | 46,95 | 48,02 | 1,85% | 1.350,00 |
| 29.06.2026 | 47,71 | 47,76 | 46,90 | 47,14 | 1,62% | 2.485,00 |
| 26.06.2026 | 46,46 | 46,89 | 46,08 | 46,39 | -2,44% | 1.055,00 |
| 25.06.2026 | 47,69 | 47,86 | 47,23 | 47,55 | -1,74% | 2.389,00 |
| 24.06.2026 | 46,94 | 49,34 | 46,93 | 48,40 | 2,43% | 257,00 |
| 23.06.2026 | 46,49 | 47,48 | 46,33 | 47,25 | -2,10% | 1.448,00 |
| 22.06.2026 | 48,11 | 48,44 | 47,71 | 48,26 | -0,98% | 63,00 |
| 19.06.2026 | 48,86 | 49,20 | 48,16 | 48,74 | -0,25% | 210,00 |
| 18.06.2026 | 48,61 | 49,02 | 48,27 | 48,87 | 0,46% | 2.175,00 |
| 17.06.2026 | 49,38 | 49,52 | 48,59 | 48,64 | -1,06% | 3.206,00 |
| 16.06.2026 | 49,41 | 49,54 | 48,86 | 49,16 | -2,59% | 2.644,00 |
| 15.06.2026 | 50,55 | 50,90 | 50,23 | 50,47 | -0,69% | 1.532,00 |
| 12.06.2026 | 51,46 | 51,49 | 50,73 | 50,82 | 1,00% | 1.114,00 |
| 11.06.2026 | 50,84 | 51,02 | 50,27 | 50,32 | -2,24% | 709,00 |
| 10.06.2026 | 51,39 | 51,89 | 50,93 | 51,47 | 3,34% | 4.812,00 |
| 09.06.2026 | 51,08 | 51,15 | 49,39 | 49,81 | 0,95% | 6.846,00 |
| 08.06.2026 | 49,49 | 49,66 | 49,13 | 49,34 | 0,42% | 2.341,00 |
| 05.06.2026 | 50,18 | 50,47 | 49,11 | 49,13 | -2,42% | 4.132,00 |
| 04.06.2026 | 50,39 | 50,80 | 50,13 | 50,35 | -2,12% | 3.470,00 |
| 03.06.2026 | 50,80 | 51,60 | 50,80 | 51,44 | -2,22% | 2.082,00 |
| 02.06.2026 | 51,79 | 54,14 | 51,61 | 52,61 | 9,84% | 5.137,00 |
| 01.06.2026 | 47,89 | 48,25 | 47,65 | 47,90 | 2,59% | 6.150,00 |
| 29.05.2026 | 47,50 | 47,59 | 46,66 | 46,69 | -0,42% | 6.702,00 |
| 28.05.2026 | 47,95 | 47,95 | 46,29 | 46,89 | -1,94% | 8.288,00 |
| 27.05.2026 | 47,70 | 47,98 | 47,50 | 47,82 | -0,97% | 2.587,00 |
| 26.05.2026 | 48,14 | 48,36 | 47,90 | 48,29 | -1,57% | 4.921,00 |
| 25.05.2026 | 48,29 | 49,19 | 48,29 | 49,06 | 1,54% | 2.517,00 |
| 22.05.2026 | 48,65 | 48,80 | 47,53 | 48,31 | -0,97% | 834,00 |
| 21.05.2026 | 49,12 | 49,17 | 48,24 | 48,79 | -2,64% | 428,00 |
| 20.05.2026 | 50,26 | 50,36 | 49,80 | 50,11 | -0,75% | 3.084,00 |
| 19.05.2026 | 50,50 | 50,93 | 50,30 | 50,49 | 2,20% | 860,00 |
| 18.05.2026 | 50,73 | 50,73 | 49,00 | 49,40 | -1,58% | 1.682,00 |
| 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 |