66,365€
1,00%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2025 | 74,99 | 74,99 | 73,70 | 74,00 | -0,20% | 1.362,00 |
| 08.10.2025 | 74,44 | 74,96 | 74,13 | 74,15 | -0,12% | 1.417,00 |
| 07.10.2025 | 74,99 | 74,99 | 73,70 | 74,24 | -0,88% | 1.874,00 |
| 06.10.2025 | 74,15 | 74,90 | 74,00 | 74,90 | 1,67% | 3.254,00 |
| 03.10.2025 | 73,94 | 73,94 | 73,02 | 73,67 | -0,31% | 4.167,00 |
| 02.10.2025 | 74,00 | 74,70 | 73,90 | 73,90 | 1,23% | 2.719,00 |
| 01.10.2025 | 72,55 | 73,00 | 72,01 | 73,00 | 0,62% | 2.995,00 |
| 30.09.2025 | 72,16 | 72,90 | 72,11 | 72,55 | 0,26% | 5.546,00 |
| 29.09.2025 | 72,18 | 72,93 | 72,01 | 72,36 | 1,50% | 4.366,00 |
| 26.09.2025 | 71,37 | 71,37 | 70,50 | 71,29 | -0,32% | 1.134,00 |
| 25.09.2025 | 71,64 | 71,72 | 70,43 | 71,52 | 1,17% | 5.055,00 |
| 24.09.2025 | 70,32 | 71,40 | 70,30 | 70,69 | 2,15% | 2.037,00 |
| 23.09.2025 | 69,24 | 69,59 | 68,22 | 69,20 | -2,05% | 8.816,00 |
| 22.09.2025 | 69,64 | 70,65 | 69,48 | 70,65 | 0,76% | 1.919,00 |
| 19.09.2025 | 70,59 | 70,59 | 69,93 | 70,12 | 0,03% | 2.723,00 |
| 18.09.2025 | 70,23 | 70,39 | 69,65 | 70,10 | -2,64% | 2.860,00 |
| 17.09.2025 | 71,50 | 72,00 | 71,50 | 72,00 | 1,49% | 5.686,00 |
| 16.09.2025 | 70,96 | 70,96 | 69,63 | 70,94 | 0,13% | 4.751,00 |
| 15.09.2025 | 70,10 | 70,85 | 69,80 | 70,85 | 1,06% | 4.040,00 |
| 12.09.2025 | 70,63 | 70,95 | 70,11 | 70,11 | 1,60% | 3.490,00 |
| 11.09.2025 | 69,05 | 69,72 | 68,94 | 69,01 | 0,30% | 2.135,00 |
| 10.09.2025 | 69,52 | 69,99 | 68,80 | 68,80 | 0,81% | 4.797,00 |
| 09.09.2025 | 67,70 | 68,37 | 67,51 | 68,25 | 1,34% | 4.600,00 |
| 08.09.2025 | 67,06 | 67,37 | 66,90 | 67,35 | 2,05% | 70,00 |
| 05.09.2025 | 66,00 | 66,50 | 65,76 | 66,00 | 1,07% | 8.950,00 |
| 04.09.2025 | 65,29 | 65,30 | 65,00 | 65,30 | -1,63% | 928,00 |
| 03.09.2025 | 65,85 | 66,38 | 65,53 | 66,38 | 0,44% | 3.159,00 |
| 02.09.2025 | 65,98 | 66,43 | 65,43 | 66,09 | -1,18% | 3.447,00 |
| 01.09.2025 | 66,38 | 66,88 | 66,06 | 66,88 | 0,87% | 1.999,00 |
| 29.08.2025 | 66,10 | 66,30 | 65,51 | 66,30 | 0,61% | 3.181,00 |
| 28.08.2025 | 65,28 | 65,90 | 65,28 | 65,90 | 0,15% | 3.063,00 |
| 27.08.2025 | 66,83 | 66,83 | 65,48 | 65,80 | -2,94% | 7.843,00 |
| 26.08.2025 | 67,79 | 67,85 | 67,01 | 67,79 | -0,03% | 4.573,00 |
| 25.08.2025 | 67,74 | 67,89 | 66,78 | 67,81 | 2,57% | 6.542,00 |
| 22.08.2025 | 66,02 | 66,40 | 65,90 | 66,11 | 0,27% | 5.033,00 |
| 21.08.2025 | 65,11 | 65,93 | 64,81 | 65,93 | 1,43% | 3.865,00 |
| 20.08.2025 | 64,70 | 65,00 | 64,40 | 65,00 | 0,90% | 2.188,00 |
| 19.08.2025 | 64,99 | 65,33 | 64,42 | 64,42 | 0,26% | 6.688,00 |
| 18.08.2025 | 64,87 | 64,87 | 64,16 | 64,25 | -0,06% | 6.442,00 |
| 15.08.2025 | 64,99 | 64,99 | 64,29 | 64,29 | 0,03% | 2.686,00 |
| 14.08.2025 | 64,62 | 64,69 | 63,73 | 64,27 | -2,58% | 7.902,00 |
| 13.08.2025 | 63,00 | 65,97 | 63,00 | 65,97 | 7,18% | 7.316,00 |
| 12.08.2025 | 60,90 | 61,55 | 60,90 | 61,55 | 0,62% | 2.198,00 |
| 11.08.2025 | 61,43 | 61,43 | 60,88 | 61,17 | -0,31% | 639,00 |
| 08.08.2025 | 61,10 | 61,48 | 60,75 | 61,36 | -0,34% | 4.220,00 |
| 07.08.2025 | 61,36 | 62,00 | 61,36 | 61,57 | -1,99% | 1.928,00 |
| 06.08.2025 | 62,26 | 62,82 | 61,89 | 62,82 | 1,67% | 2.596,00 |
| 05.08.2025 | 61,03 | 61,85 | 60,99 | 61,79 | 1,58% | 5.382,00 |
| 04.08.2025 | 60,00 | 60,97 | 60,00 | 60,83 | 4,25% | 4.969,00 |
| 01.08.2025 | 60,50 | 60,64 | 58,25 | 58,35 | -5,28% | 5.514,00 |
| 31.07.2025 | 61,70 | 61,70 | 61,08 | 61,60 | 1,87% | 1.509,00 |
| 30.07.2025 | 60,41 | 60,77 | 59,91 | 60,47 | -1,18% | 3.767,00 |
| 29.07.2025 | 60,00 | 61,25 | 60,00 | 61,19 | 1,63% | 3.097,00 |
| 28.07.2025 | 59,82 | 60,57 | 59,70 | 60,21 | 1,50% | 3.853,00 |