55,475€
0,03%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 55,46 | 55,53 | 55,20 | 55,50 | 0,06% | 18,00 |
| 20.06.2025 | 55,05 | 55,80 | 55,05 | 55,46 | 0,65% | 2.429,00 |
| 19.06.2025 | 55,50 | 55,50 | 55,10 | 55,10 | -2,03% | 776,00 |
| 18.06.2025 | 55,79 | 56,24 | 55,79 | 56,24 | -0,78% | 2.007,00 |
| 17.06.2025 | 55,94 | 56,68 | 55,94 | 56,68 | 1,30% | 3.647,00 |
| 16.06.2025 | 55,99 | 56,25 | 55,91 | 55,95 | 0,05% | 3.002,00 |
| 13.06.2025 | 55,83 | 56,49 | 55,77 | 55,92 | -0,99% | 1.627,00 |
| 12.06.2025 | 56,40 | 56,50 | 56,07 | 56,48 | -0,89% | 2.800,00 |
| 11.06.2025 | 57,34 | 57,99 | 56,99 | 56,99 | -0,33% | 942,00 |
| 10.06.2025 | 56,75 | 57,63 | 56,75 | 57,18 | -0,57% | 2.303,00 |
| 09.06.2025 | 57,65 | 57,70 | 57,17 | 57,51 | -0,50% | 540,00 |
| 06.06.2025 | 56,89 | 57,80 | 56,83 | 57,80 | 0,42% | 2.241,00 |
| 05.06.2025 | 57,27 | 57,56 | 56,94 | 57,56 | -0,16% | 1.375,00 |
| 04.06.2025 | 57,01 | 57,65 | 56,84 | 57,65 | 2,16% | 1.713,00 |
| 03.06.2025 | 56,31 | 56,77 | 55,83 | 56,43 | 0,91% | 3.830,00 |
| 02.06.2025 | 55,00 | 56,08 | 55,00 | 55,92 | 1,38% | 2.968,00 |
| 30.05.2025 | 55,90 | 56,18 | 54,72 | 55,16 | -3,08% | 12.309,00 |
| 29.05.2025 | 57,20 | 57,84 | 55,55 | 56,91 | 0,44% | 1.423,00 |
| 28.05.2025 | 57,19 | 57,19 | 56,66 | 56,66 | -1,34% | 1.157,00 |
| 27.05.2025 | 57,50 | 57,91 | 57,16 | 57,43 | 1,29% | 3.698,00 |
| 26.05.2025 | 57,17 | 57,27 | 56,70 | 56,70 | -1,68% | 2.743,00 |
| 23.05.2025 | 58,13 | 58,40 | 56,77 | 57,67 | -0,22% | 5.637,00 |
| 22.05.2025 | 57,90 | 58,70 | 57,75 | 57,80 | -0,50% | 2.729,00 |
| 21.05.2025 | 58,49 | 58,88 | 58,05 | 58,09 | -1,34% | 3.426,00 |
| 20.05.2025 | 58,24 | 58,88 | 58,24 | 58,88 | 0,32% | 2.184,00 |
| 19.05.2025 | 58,37 | 58,71 | 58,01 | 58,69 | -0,25% | 1.844,00 |
| 16.05.2025 | 57,83 | 58,84 | 57,76 | 58,84 | -0,98% | 3.520,00 |
| 15.05.2025 | 59,34 | 59,55 | 58,84 | 59,42 | -2,73% | 3.751,00 |
| 14.05.2025 | 59,61 | 61,09 | 59,58 | 61,09 | 3,98% | 8.318,00 |
| 13.05.2025 | 58,51 | 59,19 | 58,20 | 58,75 | -2,25% | 3.523,00 |
| 12.05.2025 | 58,13 | 60,10 | 58,13 | 60,10 | 6,54% | 7.804,00 |
| 09.05.2025 | 56,50 | 56,79 | 56,41 | 56,41 | -1,02% | 553,00 |
| 08.05.2025 | 56,60 | 57,20 | 56,40 | 56,99 | 3,15% | 6.807,00 |
| 07.05.2025 | 55,59 | 55,94 | 55,25 | 55,25 | -3,07% | 5.716,00 |
| 06.05.2025 | 56,57 | 57,00 | 56,16 | 57,00 | 1,48% | 2.701,00 |
| 05.05.2025 | 56,05 | 56,67 | 56,00 | 56,17 | -1,37% | 3.706,00 |
| 02.05.2025 | 55,31 | 56,95 | 55,31 | 56,95 | 5,33% | 2.992,00 |
| 30.04.2025 | 54,04 | 54,07 | 53,56 | 54,07 | 1,62% | 1.230,00 |
| 29.04.2025 | 53,35 | 53,35 | 53,21 | 53,21 | -1,46% | 359,00 |
| 28.04.2025 | 54,04 | 54,59 | 54,00 | 54,00 | -1,08% | 3.068,00 |
| 25.04.2025 | 54,61 | 54,74 | 54,23 | 54,59 | 0,57% | 1.402,00 |
| 24.04.2025 | 53,02 | 54,28 | 53,02 | 54,28 | -0,57% | 1.957,00 |
| 23.04.2025 | 53,52 | 54,59 | 53,31 | 54,59 | 3,16% | 5.174,00 |
| 22.04.2025 | 51,47 | 52,92 | 51,02 | 52,92 | 2,04% | 4.546,00 |
| 17.04.2025 | 51,70 | 52,02 | 50,91 | 51,86 | 1,45% | 3.487,00 |
| 16.04.2025 | 50,49 | 51,43 | 50,49 | 51,12 | -1,75% | 3.693,00 |
| 15.04.2025 | 51,72 | 52,25 | 51,59 | 52,03 | -0,69% | 2.368,00 |
| 14.04.2025 | 51,69 | 52,57 | 51,20 | 52,39 | 4,03% | 12.736,00 |
| 11.04.2025 | 51,40 | 51,40 | 49,05 | 50,36 | 0,32% | 2.436,00 |
| 10.04.2025 | 52,99 | 52,99 | 50,00 | 50,20 | -1,91% | 4.398,00 |
| 09.04.2025 | 51,10 | 51,89 | 48,50 | 51,18 | 4,78% | 6.985,00 |
| 08.04.2025 | 50,94 | 52,31 | 48,50 | 48,85 | -2,31% | 24.867,00 |
| 07.04.2025 | 50,78 | 52,61 | 49,04 | 50,00 | -8,61% | 19.946,00 |
| 04.04.2025 | 57,54 | 57,64 | 51,90 | 54,71 | -6,16% | 18.373,00 |
| 03.04.2025 | 58,01 | 58,30 | 56,56 | 58,30 | -2,02% | 9.148,00 |
| 02.04.2025 | 59,50 | 59,99 | 59,00 | 59,50 | -0,27% | 2.070,00 |
| 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 |