70,045€
-1,90%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 70,50 | 70,66 | 70,31 | 70,43 | -1,37% | 673,00 |
| 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 |
| 25.07.2025 | 59,20 | 59,43 | 59,02 | 59,32 | -1,43% | 4.534,00 |
| 24.07.2025 | 59,61 | 60,47 | 59,61 | 60,18 | 0,80% | 2.280,00 |
| 23.07.2025 | 59,17 | 59,92 | 59,10 | 59,70 | 3,48% | 2.851,00 |
| 22.07.2025 | 57,34 | 57,69 | 56,98 | 57,69 | 0,44% | 937,00 |
| 21.07.2025 | 56,57 | 57,44 | 56,57 | 57,44 | 0,60% | 1.844,00 |
| 18.07.2025 | 56,47 | 57,48 | 56,47 | 57,10 | 0,21% | 1.047,00 |
| 17.07.2025 | 56,55 | 57,23 | 56,51 | 56,98 | -0,04% | 1.071,00 |
| 16.07.2025 | 56,66 | 57,00 | 56,52 | 57,00 | 1,48% | 1.193,00 |
| 15.07.2025 | 55,04 | 56,91 | 55,04 | 56,17 | 3,42% | 1.353,00 |
| 14.07.2025 | 54,38 | 54,95 | 54,19 | 54,31 | -0,13% | 3.380,00 |
| 11.07.2025 | 54,71 | 54,71 | 53,86 | 54,38 | 1,42% | 727,00 |
| 10.07.2025 | 53,79 | 54,00 | 53,62 | 53,62 | -0,17% | 1.473,00 |
| 09.07.2025 | 54,21 | 54,21 | 53,71 | 53,71 | -2,17% | 1.332,00 |
| 08.07.2025 | 54,18 | 54,90 | 54,18 | 54,90 | 0,81% | 1.942,00 |
| 07.07.2025 | 53,96 | 54,61 | 53,96 | 54,46 | 1,15% | 6.040,00 |
| 04.07.2025 | 54,10 | 54,10 | 53,60 | 53,84 | -0,07% | 1.039,00 |
| 03.07.2025 | 53,53 | 54,40 | 53,53 | 53,88 | 0,07% | 850,00 |
| 02.07.2025 | 54,00 | 54,53 | 53,84 | 53,84 | -0,77% | 2.535,00 |
| 01.07.2025 | 54,40 | 54,77 | 54,12 | 54,26 | -0,29% | 1.285,00 |
| 30.06.2025 | 55,01 | 55,10 | 54,41 | 54,42 | -2,58% | 3.804,00 |
| 27.06.2025 | 55,40 | 55,86 | 55,40 | 55,86 | 0,65% | 1.367,00 |
| 26.06.2025 | 55,51 | 55,88 | 55,46 | 55,50 | -0,95% | 1.842,00 |
| 25.06.2025 | 55,99 | 56,60 | 55,99 | 56,03 | 0,00% | 3.291,00 |
| 24.06.2025 | 55,49 | 56,38 | 55,49 | 56,03 | 1,84% | 6.752,00 |
| 23.06.2025 | 55,20 | 56,00 | 55,01 | 55,02 | -0,79% | 3.905,00 |