36,165€
0,93%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 36,23 | 36,23 | 35,91 | 36,17 | 0,93% | 747,00 |
27.03.2024 | 35,04 | 36,18 | 35,04 | 35,83 | 2,25% | 879,00 |
26.03.2024 | 34,77 | 35,40 | 34,03 | 35,04 | 2,98% | 3.336,00 |
25.03.2024 | 34,07 | 34,22 | 33,80 | 34,03 | -0,12% | 531,00 |
22.03.2024 | 33,84 | 34,23 | 33,84 | 34,07 | 0,68% | 653,00 |
21.03.2024 | 34,11 | 34,38 | 33,72 | 33,84 | -0,79% | 538,00 |
20.03.2024 | 33,74 | 34,58 | 33,15 | 34,11 | 0,80% | 1.305,00 |
19.03.2024 | 33,87 | 33,87 | 33,43 | 33,84 | -0,09% | 466,00 |
18.03.2024 | 34,08 | 34,17 | 33,79 | 33,87 | 2,11% | 801,00 |
15.03.2024 | 33,51 | 33,51 | 33,02 | 33,17 | -1,01% | 345,00 |
14.03.2024 | 33,85 | 33,86 | 33,34 | 33,51 | -1,00% | 394,00 |
13.03.2024 | 34,14 | 34,21 | 33,81 | 33,85 | -0,03% | 694,00 |
12.03.2024 | 32,51 | 34,13 | 32,51 | 33,86 | 4,14% | 1.245,00 |
11.03.2024 | 31,54 | 32,82 | 31,54 | 32,51 | 3,09% | 1.056,00 |
08.03.2024 | 31,75 | 31,95 | 31,42 | 31,54 | -0,68% | 634,00 |
07.03.2024 | 32,17 | 32,17 | 31,48 | 31,75 | -1,20% | 864,00 |
06.03.2024 | 31,47 | 32,38 | 31,47 | 32,14 | 2,13% | 1.065,00 |
05.03.2024 | 32,14 | 32,14 | 31,27 | 31,47 | -2,10% | 1.172,00 |
04.03.2024 | 32,56 | 32,60 | 31,95 | 32,14 | -1,67% | 1.203,00 |
01.03.2024 | 32,47 | 32,99 | 32,47 | 32,69 | 0,66% | 447,00 |
29.02.2024 | 32,45 | 33,85 | 32,34 | 32,47 | 0,08% | 132,00 |
28.02.2024 | 33,68 | 33,68 | 32,19 | 32,45 | -3,67% | 774,00 |
27.02.2024 | 33,89 | 33,89 | 33,13 | 33,68 | -0,62% | 1.582,00 |
26.02.2024 | 34,25 | 34,25 | 33,72 | 33,89 | -1,05% | 115,00 |
23.02.2024 | 34,25 | 34,38 | 34,01 | 34,25 | 0,00% | 753,00 |
22.02.2024 | 34,08 | 34,36 | 33,99 | 34,25 | 0,50% | 543,00 |
21.02.2024 | 34,36 | 34,49 | 33,90 | 34,08 | 2,11% | 621,00 |
20.02.2024 | 33,58 | 33,67 | 33,10 | 33,38 | -1,85% | 1.451,00 |
19.02.2024 | 33,83 | 34,01 | 33,76 | 34,01 | -1,03% | 842,00 |
16.02.2024 | 34,11 | 34,75 | 34,11 | 34,36 | 0,44% | 3.314,00 |
15.02.2024 | 34,74 | 34,74 | 33,85 | 34,21 | -1,54% | 1.397,00 |
14.02.2024 | 34,36 | 34,85 | 34,31 | 34,75 | 1,14% | 1.178,00 |
13.02.2024 | 34,83 | 35,24 | 34,23 | 34,36 | -1,35% | 576,00 |
12.02.2024 | 34,26 | 35,30 | 33,88 | 34,83 | 1,66% | 1.355,00 |
09.02.2024 | 33,69 | 34,36 | 33,69 | 34,26 | 1,69% | 36,00 |
08.02.2024 | 34,02 | 34,13 | 33,66 | 33,69 | -2,69% | 135,00 |
07.02.2024 | 35,07 | 35,07 | 34,36 | 34,62 | -1,30% | 1.160,00 |
06.02.2024 | 34,44 | 35,11 | 33,62 | 35,07 | 4,33% | 1.058,00 |
05.02.2024 | 33,41 | 33,74 | 32,66 | 33,62 | 2,92% | 749,00 |
02.02.2024 | 32,06 | 32,94 | 32,06 | 32,66 | 1,89% | 654,00 |
01.02.2024 | 32,29 | 32,34 | 31,93 | 32,06 | -0,73% | 399,00 |
31.01.2024 | 32,22 | 32,40 | 31,75 | 32,29 | 0,23% | 652,00 |
30.01.2024 | 33,06 | 33,06 | 32,10 | 32,22 | -2,54% | 841,00 |
29.01.2024 | 33,69 | 33,69 | 32,78 | 33,06 | -1,87% | 845,00 |
26.01.2024 | 34,22 | 34,22 | 33,09 | 33,69 | -1,55% | 183,00 |
25.01.2024 | 34,23 | 34,32 | 33,89 | 34,22 | 2,15% | 878,00 |
24.01.2024 | 32,38 | 33,86 | 32,38 | 33,50 | 0,43% | 732,00 |
23.01.2024 | 32,17 | 33,50 | 31,69 | 33,35 | 6,33% | 1.777,00 |
22.01.2024 | 30,95 | 31,42 | 30,50 | 31,37 | -3,25% | 3.435,00 |
19.01.2024 | 32,71 | 32,71 | 31,55 | 32,42 | -0,89% | 1.903,00 |
18.01.2024 | 32,33 | 32,74 | 32,25 | 32,71 | 1,18% | 919,00 |
17.01.2024 | 32,18 | 32,44 | 32,03 | 32,33 | -1,52% | 801,00 |
16.01.2024 | 32,82 | 33,24 | 32,79 | 32,83 | -2,07% | 1.408,00 |
15.01.2024 | 33,86 | 33,89 | 33,46 | 33,53 | -0,97% | 415,00 |
12.01.2024 | 33,45 | 33,97 | 33,23 | 33,86 | 1,23% | 218,00 |
11.01.2024 | 33,70 | 33,74 | 33,20 | 33,45 | 2,25% | 1.666,00 |
10.01.2024 | 32,58 | 32,91 | 32,38 | 32,71 | -1,54% | 1.551,00 |
09.01.2024 | 33,94 | 33,94 | 32,98 | 33,22 | -2,12% | 1.329,00 |
08.01.2024 | 33,56 | 33,98 | 33,49 | 33,94 | -0,66% | 1.319,00 |
05.01.2024 | 34,69 | 34,69 | 33,93 | 34,17 | -1,51% | 743,00 |
04.01.2024 | 35,44 | 35,44 | 34,62 | 34,69 | -2,12% | 939,00 |
03.01.2024 | 34,98 | 35,58 | 34,89 | 35,44 | 3,43% | 1.339,00 |
02.01.2024 | 34,26 | 34,46 | 34,15 | 34,27 | 1,48% | 1.711,00 |
29.12.2023 | 33,79 | 33,94 | 33,68 | 33,77 | -0,06% | 333,00 |
28.12.2023 | 32,94 | 34,01 | 32,94 | 33,79 | 2,57% | 2.178,00 |
27.12.2023 | 33,14 | 33,42 | 32,76 | 32,94 | -0,59% | 3.551,00 |
22.12.2023 | 36,73 | 36,73 | 30,84 | 33,14 | -9,79% | 7.024,00 |
21.12.2023 | 36,27 | 36,73 | 36,23 | 36,73 | 1,28% | 488,00 |
20.12.2023 | 36,76 | 36,84 | 36,17 | 36,27 | -1,33% | 775,00 |
19.12.2023 | 36,59 | 36,95 | 36,28 | 36,76 | 1,60% | 17,00 |
18.12.2023 | 36,43 | 36,56 | 35,97 | 36,18 | -1,60% | 297,00 |
15.12.2023 | 36,64 | 37,08 | 36,41 | 36,77 | 0,66% | 1.363,00 |
14.12.2023 | 35,97 | 36,59 | 35,72 | 36,53 | 0,47% | 1.114,00 |
13.12.2023 | 36,48 | 36,52 | 36,15 | 36,36 | -1,33% | 236,00 |
12.12.2023 | 36,81 | 37,06 | 36,55 | 36,85 | 0,10% | 595,00 |
11.12.2023 | 36,22 | 36,96 | 36,13 | 36,81 | 1,53% | 832,00 |
08.12.2023 | 36,26 | 36,44 | 36,08 | 36,26 | -0,78% | 733,00 |
07.12.2023 | 36,52 | 36,64 | 36,31 | 36,54 | -1,03% | 258,00 |
06.12.2023 | 36,96 | 37,07 | 36,62 | 36,92 | 0,27% | 283,00 |
05.12.2023 | 36,57 | 36,95 | 36,10 | 36,82 | -1,79% | 890,00 |
04.12.2023 | 37,54 | 37,78 | 36,81 | 37,49 | -0,45% | 680,00 |
01.12.2023 | 37,87 | 37,89 | 37,20 | 37,66 | -1,56% | 759,00 |
30.11.2023 | 37,69 | 38,38 | 37,69 | 38,26 | 3,22% | 295,00 |
29.11.2023 | 37,55 | 37,55 | 36,57 | 37,06 | -1,30% | 188,00 |
28.11.2023 | 37,78 | 37,78 | 37,27 | 37,55 | -0,61% | 457,00 |
27.11.2023 | 37,76 | 37,92 | 37,66 | 37,78 | 0,07% | 312,00 |
24.11.2023 | 37,98 | 38,08 | 37,34 | 37,76 | -2,14% | 367,00 |
23.11.2023 | 38,56 | 38,72 | 38,51 | 38,58 | 1,69% | 79,00 |
22.11.2023 | 38,00 | 38,31 | 37,87 | 37,94 | 0,04% | 1.038,00 |
21.11.2023 | 38,57 | 38,57 | 37,68 | 37,93 | -1,66% | 1.360,00 |
20.11.2023 | 38,31 | 38,70 | 37,96 | 38,57 | 2,73% | 1.479,00 |
17.11.2023 | 37,15 | 37,76 | 37,15 | 37,54 | -1,13% | 65,00 |
16.11.2023 | 39,44 | 39,44 | 37,60 | 37,97 | -3,73% | 829,00 |
15.11.2023 | 37,64 | 39,67 | 37,57 | 39,44 | 5,31% | 3.110,00 |
14.11.2023 | 36,83 | 37,55 | 36,79 | 37,45 | 0,31% | 676,00 |
13.11.2023 | 36,38 | 37,53 | 36,37 | 37,34 | 2,06% | 303,00 |
10.11.2023 | 36,36 | 36,59 | 36,14 | 36,58 | -0,54% | 244,00 |
09.11.2023 | 37,10 | 37,14 | 36,50 | 36,78 | -0,85% | 276,00 |
08.11.2023 | 37,09 | 37,31 | 36,85 | 37,10 | 0,03% | 238,00 |
07.11.2023 | 37,07 | 37,13 | 36,72 | 37,09 | 0,05% | 130,00 |