Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 55,28 | 55,80 | 55,00 | 55,01 | -2,34% | 2.566,00 |
| 04.03.2026 | 55,30 | 56,52 | 55,21 | 56,33 | 1,44% | 4.429,00 |
| 03.03.2026 | 56,45 | 56,45 | 55,00 | 55,53 | -1,17% | 6.040,00 |
| 02.03.2026 | 56,00 | 56,19 | 55,36 | 56,19 | 0,18% | 4.563,00 |
| 27.02.2026 | 56,51 | 56,79 | 55,80 | 56,09 | 1,52% | 4.643,00 |
| 26.02.2026 | 55,85 | 56,00 | 55,15 | 55,25 | -2,85% | 7.344,00 |
| 25.02.2026 | 56,67 | 56,92 | 56,33 | 56,87 | -0,02% | 5.608,00 |
| 24.02.2026 | 56,54 | 56,88 | 56,26 | 56,88 | -1,76% | 3.616,00 |
| 23.02.2026 | 58,41 | 58,55 | 57,90 | 57,90 | 0,54% | 3.066,00 |
| 20.02.2026 | 56,46 | 57,59 | 56,46 | 57,59 | -0,02% | 12.682,00 |
| 19.02.2026 | 57,94 | 58,08 | 57,60 | 57,60 | -0,50% | 2.125,00 |
| 18.02.2026 | 57,01 | 58,39 | 56,81 | 57,89 | 1,81% | 4.271,00 |
| 17.02.2026 | 57,30 | 57,50 | 56,71 | 56,86 | -0,87% | 2.846,00 |
| 16.02.2026 | 57,31 | 57,87 | 57,31 | 57,36 | -0,05% | 3.290,00 |
| 13.02.2026 | 57,27 | 57,65 | 56,61 | 57,39 | 0,91% | 2.683,00 |
| 12.02.2026 | 57,60 | 57,81 | 56,57 | 56,87 | -1,98% | 4.112,00 |
| 11.02.2026 | 58,48 | 58,84 | 58,02 | 58,02 | -2,47% | 8.828,00 |
| 10.02.2026 | 59,23 | 59,49 | 58,47 | 59,49 | -1,51% | 4.410,00 |
| 09.02.2026 | 60,24 | 60,76 | 60,02 | 60,40 | 0,17% | 3.449,00 |
| 06.02.2026 | 59,26 | 60,38 | 59,26 | 60,30 | 1,50% | 8.614,00 |
| 05.02.2026 | 60,69 | 60,84 | 59,10 | 59,41 | -0,45% | 16.331,00 |
| 04.02.2026 | 60,76 | 61,00 | 59,00 | 59,68 | -2,48% | 9.064,00 |
| 03.02.2026 | 62,86 | 63,15 | 61,20 | 61,20 | -5,34% | 6.612,00 |
| 02.02.2026 | 63,82 | 65,05 | 63,81 | 64,65 | 2,59% | 6.209,00 |
| 30.01.2026 | 65,67 | 65,78 | 63,02 | 63,02 | -5,18% | 5.600,00 |
| 29.01.2026 | 66,50 | 66,69 | 65,82 | 66,46 | 0,11% | 479,00 |
| 28.01.2026 | 66,43 | 66,89 | 65,56 | 66,39 | 1,81% | 4.357,00 |
| 27.01.2026 | 65,55 | 65,87 | 65,20 | 65,21 | 0,49% | 1.891,00 |
| 26.01.2026 | 64,99 | 65,10 | 64,72 | 64,89 | 0,43% | 5.407,00 |
| 23.01.2026 | 64,90 | 65,38 | 64,61 | 64,61 | -1,09% | 3.335,00 |
| 22.01.2026 | 65,64 | 65,85 | 65,32 | 65,32 | -1,55% | 3.001,00 |
| 21.01.2026 | 65,42 | 66,35 | 65,42 | 66,35 | 2,11% | 2.833,00 |
| 20.01.2026 | 65,90 | 66,07 | 64,98 | 64,98 | -2,71% | 4.406,00 |
| 19.01.2026 | 67,11 | 67,48 | 66,79 | 66,79 | -1,52% | 2.239,00 |
| 16.01.2026 | 68,08 | 68,24 | 67,70 | 67,82 | -1,99% | 3.959,00 |
| 15.01.2026 | 68,34 | 69,20 | 68,25 | 69,20 | 0,29% | 2.755,00 |
| 14.01.2026 | 69,70 | 69,74 | 69,00 | 69,00 | 0,57% | 2.934,00 |
| 13.01.2026 | 68,50 | 69,50 | 68,50 | 68,61 | -2,08% | 3.457,00 |
| 12.01.2026 | 68,15 | 70,07 | 67,94 | 70,07 | 4,16% | 4.098,00 |
| 09.01.2026 | 67,55 | 67,75 | 67,20 | 67,27 | -1,07% | 1.388,00 |
| 08.01.2026 | 67,21 | 68,00 | 67,21 | 68,00 | -0,18% | 2.264,00 |
| 07.01.2026 | 68,10 | 68,93 | 68,10 | 68,12 | -2,10% | 3.493,00 |
| 06.01.2026 | 68,80 | 69,58 | 68,73 | 69,58 | 0,84% | 1.570,00 |
| 05.01.2026 | 68,40 | 69,00 | 68,13 | 69,00 | 0,20% | 7.592,00 |
| 02.01.2026 | 67,57 | 68,86 | 67,27 | 68,86 | 6,25% | 3.442,00 |
| 30.12.2025 | 65,28 | 65,43 | 64,81 | 64,81 | -0,64% | 2.403,00 |
| 29.12.2025 | 65,03 | 65,35 | 64,50 | 65,23 | -0,11% | 9.031,00 |
| 23.12.2025 | 66,19 | 66,31 | 65,30 | 65,30 | -2,54% | 1.810,00 |
| 22.12.2025 | 67,27 | 67,43 | 66,76 | 67,00 | -1,51% | 1.472,00 |
| 19.12.2025 | 67,10 | 68,03 | 67,10 | 68,03 | 1,72% | 2.676,00 |
| 18.12.2025 | 65,75 | 66,88 | 65,75 | 66,88 | 2,89% | 957,00 |
| 17.12.2025 | 65,72 | 66,73 | 65,00 | 65,00 | 0,53% | 1.973,00 |
| 16.12.2025 | 65,01 | 65,50 | 64,62 | 64,66 | -1,45% | 1.548,00 |
| 15.12.2025 | 66,00 | 66,48 | 65,56 | 65,61 | -0,89% | 2.068,00 |
| 12.12.2025 | 66,54 | 67,67 | 66,20 | 66,20 | 0,75% | 3.126,00 |
| 11.12.2025 | 66,01 | 66,30 | 65,71 | 65,71 | -0,83% | 2.451,00 |
| 10.12.2025 | 65,95 | 66,59 | 65,95 | 66,26 | 0,32% | 2.998,00 |
| 09.12.2025 | 66,19 | 66,49 | 66,05 | 66,05 | -0,83% | 2.725,00 |
| 08.12.2025 | 66,88 | 67,16 | 66,50 | 66,60 | -1,04% | 2.029,00 |
| 05.12.2025 | 66,90 | 67,35 | 66,90 | 67,30 | 0,88% | 930,00 |
| 04.12.2025 | 66,99 | 67,30 | 66,61 | 66,71 | -1,08% | 2.286,00 |
| 03.12.2025 | 67,40 | 67,45 | 67,01 | 67,44 | -0,18% | 762,00 |
| 02.12.2025 | 67,83 | 68,29 | 67,56 | 67,56 | -1,77% | 1.841,00 |
| 01.12.2025 | 68,08 | 68,78 | 67,91 | 68,78 | 1,88% | 2.303,00 |
| 28.11.2025 | 67,92 | 67,92 | 67,51 | 67,51 | 0,45% | 1.662,00 |
| 27.11.2025 | 67,67 | 67,88 | 67,21 | 67,21 | -0,94% | 1.344,00 |
| 26.11.2025 | 69,06 | 69,06 | 67,85 | 67,85 | -1,68% | 2.650,00 |
| 25.11.2025 | 69,24 | 69,58 | 68,90 | 69,01 | -1,55% | 2.332,00 |
| 24.11.2025 | 69,19 | 70,10 | 68,64 | 70,10 | 2,14% | 1.822,00 |
| 21.11.2025 | 68,12 | 68,63 | 66,23 | 68,63 | 1,28% | 7.426,00 |
| 20.11.2025 | 68,56 | 69,39 | 67,76 | 67,76 | -1,34% | 4.609,00 |
| 19.11.2025 | 68,26 | 69,08 | 68,26 | 68,68 | -0,19% | 3.431,00 |
| 18.11.2025 | 68,38 | 69,13 | 68,36 | 68,81 | -1,08% | 5.697,00 |
| 17.11.2025 | 70,13 | 70,92 | 69,40 | 69,56 | -0,63% | 4.973,00 |
| 14.11.2025 | 71,23 | 71,51 | 69,30 | 70,00 | -1,82% | 3.977,00 |
| 13.11.2025 | 72,57 | 73,65 | 69,99 | 71,30 | -0,97% | 12.043,00 |
| 12.11.2025 | 72,76 | 73,09 | 72,00 | 72,00 | -0,68% | 2.376,00 |
| 11.11.2025 | 71,54 | 72,49 | 71,54 | 72,49 | 0,95% | 1.566,00 |
| 10.11.2025 | 72,00 | 72,56 | 71,81 | 71,81 | 2,44% | 1.933,00 |
| 07.11.2025 | 70,50 | 70,67 | 69,62 | 70,10 | -1,82% | 4.951,00 |
| 06.11.2025 | 71,51 | 72,16 | 71,20 | 71,40 | 1,15% | 1.770,00 |
| 05.11.2025 | 70,50 | 70,65 | 70,00 | 70,59 | 1,06% | 2.194,00 |
| 04.11.2025 | 69,70 | 70,40 | 69,70 | 69,85 | -0,72% | 3.736,00 |
| 03.11.2025 | 70,15 | 70,39 | 69,80 | 70,36 | 0,66% | 4.931,00 |
| 31.10.2025 | 70,50 | 70,75 | 69,90 | 69,90 | -3,25% | 1.841,00 |
| 30.10.2025 | 71,55 | 72,25 | 71,55 | 72,25 | -0,89% | 1.631,00 |
| 29.10.2025 | 72,03 | 72,90 | 71,63 | 72,90 | 1,76% | 3.892,00 |
| 28.10.2025 | 71,39 | 71,64 | 71,00 | 71,64 | -2,04% | 3.162,00 |
| 27.10.2025 | 72,54 | 73,13 | 72,25 | 73,13 | 3,10% | 6.421,00 |
| 24.10.2025 | 70,60 | 70,93 | 70,26 | 70,93 | 0,35% | 2.079,00 |
| 23.10.2025 | 69,30 | 70,68 | 69,30 | 70,68 | 3,18% | 3.696,00 |
| 22.10.2025 | 69,16 | 69,25 | 68,50 | 68,50 | -1,44% | 2.281,00 |
| 21.10.2025 | 70,42 | 70,51 | 69,50 | 69,50 | -0,33% | 3.631,00 |
| 20.10.2025 | 69,30 | 70,20 | 68,71 | 69,73 | 1,94% | 3.608,00 |
| 17.10.2025 | 66,65 | 68,40 | 65,91 | 68,40 | 0,40% | 14.456,00 |
| 16.10.2025 | 68,39 | 68,74 | 68,01 | 68,13 | -1,55% | 3.865,00 |
| 15.10.2025 | 69,21 | 69,98 | 69,20 | 69,20 | 0,00% | 5.212,00 |
| 14.10.2025 | 69,54 | 69,54 | 68,45 | 69,20 | -2,19% | 4.926,00 |
| 13.10.2025 | 70,15 | 71,58 | 70,10 | 70,75 | 3,39% | 5.249,00 |
| 10.10.2025 | 73,06 | 73,06 | 68,43 | 68,43 | -7,53% | 24.328,00 |