63,570€
1,88%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 49,73 | 50,42 | 49,61 | 50,02 | -0,28% | 11.029,00 |
| 05.11.2024 | 49,91 | 50,48 | 49,91 | 50,16 | 1,73% | 3.355,00 |
| 04.11.2024 | 49,16 | 49,60 | 49,11 | 49,31 | -0,77% | 10.903,00 |
| 01.11.2024 | 49,21 | 49,70 | 49,21 | 49,69 | 3,50% | 1.984,00 |
| 31.10.2024 | 48,21 | 48,49 | 47,69 | 48,01 | -1,73% | 13.039,00 |
| 30.10.2024 | 49,00 | 49,00 | 48,60 | 48,86 | -2,39% | 4.367,00 |
| 29.10.2024 | 49,51 | 50,29 | 49,51 | 50,05 | 0,56% | 4.369,00 |
| 28.10.2024 | 49,66 | 49,98 | 49,41 | 49,77 | -0,52% | 9.225,00 |
| 25.10.2024 | 49,73 | 50,24 | 49,73 | 50,03 | -0,12% | 1.215,00 |
| 24.10.2024 | 50,15 | 50,40 | 49,85 | 50,09 | -0,69% | 5.304,00 |
| 23.10.2024 | 51,06 | 51,14 | 50,44 | 50,44 | 0,06% | 9.782,00 |
| 22.10.2024 | 49,75 | 50,60 | 49,57 | 50,41 | 1,22% | 13.815,00 |
| 21.10.2024 | 50,23 | 50,23 | 49,44 | 49,80 | -1,76% | 5.873,00 |
| 18.10.2024 | 50,65 | 51,35 | 50,31 | 50,69 | 4,66% | 13.776,00 |
| 17.10.2024 | 49,39 | 49,68 | 48,43 | 48,44 | -3,10% | 5.073,00 |
| 16.10.2024 | 49,41 | 49,99 | 48,97 | 49,99 | 2,38% | 8.054,00 |
| 15.10.2024 | 49,63 | 49,63 | 48,69 | 48,83 | -5,14% | 10.157,00 |
| 14.10.2024 | 51,65 | 52,00 | 50,89 | 51,47 | -1,49% | 9.429,00 |
| 11.10.2024 | 51,69 | 52,25 | 51,00 | 52,25 | 2,19% | 8.560,00 |
| 10.10.2024 | 52,00 | 52,00 | 51,13 | 51,13 | -1,71% | 6.597,00 |
| 09.10.2024 | 52,00 | 52,02 | 50,50 | 52,02 | 0,52% | 7.386,00 |
| 08.10.2024 | 52,39 | 52,95 | 50,89 | 51,75 | -8,54% | 22.590,00 |
| 07.10.2024 | 55,98 | 56,58 | 55,58 | 56,58 | 2,78% | 23.950,00 |
| 04.10.2024 | 55,28 | 55,80 | 55,00 | 55,05 | 1,23% | 5.182,00 |
| 03.10.2024 | 54,20 | 55,20 | 53,40 | 54,38 | -1,04% | 18.103,00 |
| 02.10.2024 | 54,15 | 55,10 | 53,90 | 54,95 | 6,37% | 21.055,00 |
| 01.10.2024 | 50,20 | 51,66 | 49,99 | 51,66 | 2,95% | 11.707,00 |
| 30.09.2024 | 52,21 | 52,21 | 49,92 | 50,18 | -1,99% | 15.800,00 |