59,590€
-0,12%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 59,79 | 59,98 | 59,50 | 59,63 | -0,06% | 102,00 |
| 01.04.2025 | 59,75 | 60,28 | 59,59 | 59,66 | 0,95% | 1.493,00 |
| 31.03.2025 | 58,98 | 59,50 | 58,27 | 59,10 | -1,92% | 6.681,00 |
| 28.03.2025 | 60,88 | 60,89 | 59,64 | 60,26 | -2,10% | 3.356,00 |
| 27.03.2025 | 60,56 | 61,88 | 60,37 | 61,55 | 1,77% | 2.273,00 |
| 26.03.2025 | 60,24 | 60,60 | 60,11 | 60,48 | -0,20% | 1.444,00 |
| 25.03.2025 | 60,17 | 60,62 | 59,75 | 60,60 | 0,41% | 3.848,00 |
| 24.03.2025 | 60,70 | 61,28 | 60,35 | 60,35 | -1,23% | 3.596,00 |
| 21.03.2025 | 60,55 | 61,10 | 60,24 | 61,10 | 0,38% | 1.971,00 |
| 20.03.2025 | 61,61 | 61,99 | 60,70 | 60,87 | -6,35% | 5.509,00 |
| 19.03.2025 | 63,44 | 66,25 | 63,36 | 65,00 | 2,67% | 10.371,00 |
| 18.03.2025 | 63,81 | 64,41 | 63,31 | 63,31 | -0,92% | 7.494,00 |
| 17.03.2025 | 61,80 | 64,00 | 61,66 | 63,90 | 2,49% | 6.993,00 |
| 14.03.2025 | 62,44 | 62,80 | 61,76 | 62,35 | 1,05% | 3.956,00 |
| 13.03.2025 | 59,73 | 61,70 | 59,73 | 61,70 | 1,06% | 3.318,00 |
| 12.03.2025 | 59,90 | 61,05 | 59,83 | 61,05 | -0,47% | 4.960,00 |
| 11.03.2025 | 60,79 | 61,61 | 60,43 | 61,34 | 3,02% | 13.384,00 |
| 10.03.2025 | 61,88 | 61,88 | 59,54 | 59,54 | -5,64% | 16.364,00 |
| 07.03.2025 | 63,02 | 63,62 | 62,50 | 63,10 | -1,56% | 6.403,00 |
| 06.03.2025 | 63,51 | 64,61 | 63,51 | 64,10 | 2,22% | 9.350,00 |
| 05.03.2025 | 61,00 | 62,71 | 60,25 | 62,71 | 4,52% | 13.831,00 |
| 04.03.2025 | 60,13 | 60,30 | 59,05 | 60,00 | 2,88% | 6.313,00 |
| 03.03.2025 | 59,31 | 59,85 | 58,32 | 58,32 | -2,13% | 4.382,00 |
| 28.02.2025 | 59,24 | 59,59 | 58,72 | 59,59 | -2,77% | 4.518,00 |
| 27.02.2025 | 61,01 | 61,58 | 60,56 | 61,29 | 0,16% | 18.988,00 |
| 26.02.2025 | 62,03 | 62,08 | 61,00 | 61,19 | 2,67% | 7.917,00 |
| 25.02.2025 | 58,99 | 59,88 | 58,95 | 59,60 | 1,19% | 5.245,00 |
| 24.02.2025 | 61,59 | 61,79 | 58,54 | 58,90 | -7,72% | 18.440,00 |
| 21.02.2025 | 62,49 | 64,45 | 62,49 | 63,83 | 2,29% | 13.624,00 |
| 20.02.2025 | 60,06 | 63,22 | 59,31 | 62,40 | 2,89% | 13.670,00 |
| 19.02.2025 | 60,84 | 61,69 | 60,65 | 60,65 | -2,35% | 10.783,00 |
| 18.02.2025 | 61,69 | 62,51 | 61,12 | 62,11 | 2,02% | 18.796,00 |
| 17.02.2025 | 60,42 | 61,01 | 60,02 | 60,88 | 3,75% | 15.669,00 |
| 14.02.2025 | 57,02 | 58,68 | 57,02 | 58,68 | 6,13% | 20.244,00 |
| 13.02.2025 | 55,44 | 55,44 | 53,88 | 55,29 | -0,16% | 11.002,00 |
| 12.02.2025 | 54,26 | 55,54 | 54,26 | 55,38 | 3,28% | 18.928,00 |
| 11.02.2025 | 53,39 | 53,93 | 52,90 | 53,62 | -2,30% | 6.262,00 |
| 10.02.2025 | 54,02 | 54,88 | 54,02 | 54,88 | 2,77% | 9.611,00 |
| 07.02.2025 | 52,79 | 53,49 | 52,55 | 53,40 | 2,93% | 3.584,00 |
| 06.02.2025 | 51,55 | 52,28 | 51,55 | 51,88 | 1,23% | 5.753,00 |
| 05.02.2025 | 51,28 | 51,69 | 51,01 | 51,25 | -2,18% | 6.785,00 |
| 04.02.2025 | 51,88 | 52,70 | 51,81 | 52,39 | 3,21% | 4.637,00 |
| 03.02.2025 | 50,17 | 51,33 | 49,91 | 50,76 | -0,67% | 6.919,00 |
| 31.01.2025 | 51,67 | 52,59 | 51,10 | 51,10 | -2,37% | 8.968,00 |
| 30.01.2025 | 50,40 | 52,34 | 49,80 | 52,34 | 3,34% | 5.812,00 |
| 29.01.2025 | 50,39 | 51,09 | 49,81 | 50,65 | 1,10% | 9.770,00 |
| 28.01.2025 | 49,11 | 50,10 | 49,11 | 50,10 | 2,24% | 4.404,00 |
| 27.01.2025 | 48,50 | 49,00 | 47,91 | 49,00 | 2,09% | 4.252,00 |
| 24.01.2025 | 47,79 | 48,00 | 47,48 | 48,00 | 1,51% | 4.169,00 |
| 23.01.2025 | 47,00 | 47,28 | 46,74 | 47,28 | 0,46% | 4.455,00 |
| 22.01.2025 | 46,95 | 47,35 | 46,71 | 47,07 | -0,43% | 7.005,00 |
| 21.01.2025 | 47,77 | 48,15 | 47,27 | 47,27 | -2,42% | 4.362,00 |
| 20.01.2025 | 48,79 | 48,79 | 48,31 | 48,44 | 0,86% | 1.932,00 |
| 17.01.2025 | 47,40 | 48,29 | 47,01 | 48,03 | 1,15% | 17.022,00 |
| 16.01.2025 | 47,44 | 47,73 | 47,30 | 47,48 | 0,01% | 3.252,00 |
| 15.01.2025 | 47,69 | 47,69 | 46,87 | 47,48 | 2,42% | 7.280,00 |
| 14.01.2025 | 47,10 | 47,25 | 46,36 | 46,36 | 0,34% | 2.825,00 |
| 13.01.2025 | 46,45 | 46,45 | 45,91 | 46,20 | 0,64% | 9.584,00 |
| 10.01.2025 | 46,46 | 46,46 | 45,79 | 45,91 | -2,84% | 5.307,00 |
| 09.01.2025 | 46,60 | 47,25 | 46,46 | 47,25 | 2,48% | 3.336,00 |
| 08.01.2025 | 46,15 | 46,46 | 45,71 | 46,10 | -0,55% | 9.083,00 |
| 07.01.2025 | 46,87 | 47,22 | 46,36 | 46,36 | -2,20% | 10.902,00 |
| 06.01.2025 | 50,93 | 51,28 | 46,30 | 47,40 | -7,78% | 10.894,00 |
| 03.01.2025 | 51,96 | 51,96 | 51,40 | 51,40 | -1,15% | 3.807,00 |
| 02.01.2025 | 51,53 | 52,00 | 51,21 | 52,00 | 1,01% | 2.665,00 |
| 30.12.2024 | 52,17 | 52,17 | 51,33 | 51,48 | 0,63% | 785,00 |
| 27.12.2024 | 51,32 | 51,79 | 51,16 | 51,16 | -0,68% | 4.992,00 |
| 23.12.2024 | 51,65 | 52,00 | 51,45 | 51,51 | -2,22% | 4.533,00 |
| 20.12.2024 | 52,88 | 52,88 | 52,07 | 52,68 | 2,49% | 4.524,00 |
| 19.12.2024 | 51,99 | 51,99 | 50,89 | 51,40 | 3,60% | 4.949,00 |
| 18.12.2024 | 50,00 | 50,00 | 49,32 | 49,62 | -0,64% | 2.960,00 |
| 17.12.2024 | 49,24 | 49,94 | 49,17 | 49,94 | 1,19% | 8.046,00 |
| 16.12.2024 | 49,72 | 49,77 | 49,35 | 49,35 | -1,10% | 3.860,00 |
| 13.12.2024 | 50,30 | 50,38 | 49,90 | 49,90 | -0,80% | 4.923,00 |
| 12.12.2024 | 51,13 | 51,13 | 50,04 | 50,30 | 0,60% | 6.311,00 |
| 11.12.2024 | 49,74 | 50,29 | 49,71 | 50,00 | -0,62% | 6.852,00 |
| 10.12.2024 | 50,37 | 50,80 | 50,00 | 50,31 | -4,17% | 5.489,00 |
| 09.12.2024 | 49,72 | 52,99 | 49,72 | 52,50 | 5,18% | 10.620,00 |
| 06.12.2024 | 50,00 | 50,33 | 49,77 | 49,92 | 1,25% | 4.188,00 |
| 05.12.2024 | 49,36 | 49,50 | 49,03 | 49,30 | 1,15% | 2.675,00 |
| 04.12.2024 | 48,95 | 49,32 | 48,74 | 48,74 | -0,74% | 2.317,00 |
| 03.12.2024 | 49,00 | 49,36 | 48,83 | 49,11 | 0,22% | 7.687,00 |
| 02.12.2024 | 48,49 | 49,24 | 48,43 | 49,00 | 0,75% | 6.223,00 |
| 29.11.2024 | 48,47 | 48,90 | 48,08 | 48,63 | 0,16% | 2.969,00 |
| 28.11.2024 | 48,43 | 48,80 | 48,43 | 48,55 | -0,72% | 2.442,00 |
| 27.11.2024 | 49,10 | 49,47 | 48,66 | 48,90 | 1,82% | 2.747,00 |
| 26.11.2024 | 48,10 | 48,39 | 47,88 | 48,03 | -0,40% | 8.190,00 |
| 25.11.2024 | 48,29 | 48,50 | 47,97 | 48,22 | -1,60% | 4.011,00 |
| 22.11.2024 | 49,10 | 49,28 | 48,81 | 49,01 | -1,68% | 2.765,00 |
| 21.11.2024 | 49,93 | 50,00 | 49,44 | 49,84 | 0,20% | 2.740,00 |
| 20.11.2024 | 49,69 | 49,90 | 49,61 | 49,75 | 1,89% | 2.557,00 |
| 19.11.2024 | 49,23 | 49,60 | 48,70 | 48,82 | -1,15% | 1.116,00 |
| 18.11.2024 | 49,04 | 49,58 | 48,92 | 49,39 | 0,80% | 2.553,00 |
| 15.11.2024 | 48,99 | 49,00 | 48,51 | 49,00 | -0,01% | 3.393,00 |
| 14.11.2024 | 48,95 | 49,33 | 48,77 | 49,01 | 3,30% | 2.981,00 |
| 13.11.2024 | 48,15 | 49,35 | 47,44 | 47,44 | -1,28% | 11.316,00 |
| 12.11.2024 | 48,73 | 48,73 | 48,06 | 48,06 | -2,56% | 6.026,00 |
| 11.11.2024 | 49,32 | 49,66 | 49,22 | 49,32 | -0,20% | 6.872,00 |
| 08.11.2024 | 50,49 | 50,49 | 49,36 | 49,42 | -4,96% | 6.064,00 |
| 07.11.2024 | 50,84 | 52,00 | 50,84 | 52,00 | 3,96% | 10.365,00 |