41,595€
3,00%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 41,51 | 41,79 | 41,25 | 41,79 | 3,48% | 7.298,00 |
25.04.2024 | 40,22 | 40,60 | 40,06 | 40,39 | -1,24% | 6.685,00 |
24.04.2024 | 40,82 | 41,25 | 40,55 | 40,89 | 2,83% | 19.902,00 |
23.04.2024 | 39,32 | 39,90 | 39,32 | 39,77 | 3,02% | 3.378,00 |
22.04.2024 | 38,21 | 38,60 | 38,21 | 38,60 | 6,54% | 10.180,00 |
19.04.2024 | 36,11 | 36,59 | 36,11 | 36,23 | -0,22% | 3.200,00 |
18.04.2024 | 36,41 | 36,60 | 36,15 | 36,31 | 1,00% | 4.986,00 |
17.04.2024 | 36,05 | 36,20 | 35,81 | 35,95 | -0,87% | 4.175,00 |
16.04.2024 | 36,33 | 36,40 | 35,90 | 36,27 | 0,39% | 3.355,00 |
15.04.2024 | 36,45 | 36,49 | 36,13 | 36,13 | -0,56% | 4.852,00 |
12.04.2024 | 37,45 | 37,45 | 36,33 | 36,33 | -2,00% | 10.638,00 |
11.04.2024 | 37,31 | 37,54 | 37,07 | 37,07 | 0,80% | 14.291,00 |
10.04.2024 | 36,56 | 36,99 | 36,56 | 36,78 | 2,15% | 1.442,00 |
09.04.2024 | 35,61 | 36,00 | 35,61 | 36,00 | -1,32% | 7.625,00 |
08.04.2024 | 36,02 | 36,63 | 35,82 | 36,48 | 0,25% | 8.073,00 |
05.04.2024 | 36,40 | 36,49 | 36,39 | 36,39 | 0,66% | 1.192,00 |
04.04.2024 | 36,16 | 36,69 | 36,15 | 36,15 | -0,44% | 3.900,00 |
03.04.2024 | 36,38 | 36,65 | 36,31 | 36,31 | -1,25% | 3.608,00 |
02.04.2024 | 36,89 | 36,97 | 36,58 | 36,77 | 2,00% | 4.216,00 |
28.03.2024 | 35,93 | 36,35 | 35,82 | 36,05 | 0,78% | 8.266,00 |
27.03.2024 | 35,86 | 35,95 | 35,49 | 35,77 | 1,50% | 12.288,00 |
26.03.2024 | 35,13 | 35,35 | 34,87 | 35,24 | 2,80% | 12.931,00 |
25.03.2024 | 34,14 | 34,28 | 33,79 | 34,28 | 0,50% | 11.930,00 |
22.03.2024 | 34,08 | 34,32 | 33,88 | 34,11 | 0,98% | 5.059,00 |
21.03.2024 | 34,10 | 34,21 | 33,78 | 33,78 | -1,69% | 4.574,00 |
20.03.2024 | 33,98 | 34,57 | 33,16 | 34,36 | 1,90% | 11.602,00 |
19.03.2024 | 33,74 | 33,74 | 33,40 | 33,72 | -0,33% | 4.704,00 |
18.03.2024 | 33,99 | 34,08 | 33,82 | 33,83 | 1,99% | 3.342,00 |
15.03.2024 | 33,12 | 33,38 | 33,05 | 33,17 | -0,48% | 5.003,00 |
14.03.2024 | 33,55 | 33,85 | 33,33 | 33,33 | -1,62% | 5.152,00 |
13.03.2024 | 33,92 | 34,28 | 33,77 | 33,88 | -0,03% | 9.228,00 |
12.03.2024 | 33,67 | 34,17 | 33,60 | 33,89 | 4,24% | 9.063,00 |
11.03.2024 | 32,26 | 32,78 | 32,26 | 32,51 | 3,30% | 7.218,00 |
08.03.2024 | 31,69 | 31,75 | 31,29 | 31,47 | -0,41% | 7.105,00 |
07.03.2024 | 31,89 | 31,89 | 31,45 | 31,60 | -2,35% | 3.802,00 |
06.03.2024 | 32,10 | 32,38 | 32,01 | 32,36 | 2,11% | 7.799,00 |
05.03.2024 | 31,51 | 31,72 | 31,17 | 31,69 | -1,34% | 15.780,00 |
04.03.2024 | 32,28 | 32,55 | 31,82 | 32,12 | -0,99% | 5.046,00 |
01.03.2024 | 32,51 | 32,82 | 32,44 | 32,44 | -0,03% | 3.643,00 |
29.02.2024 | 32,61 | 32,82 | 32,31 | 32,45 | 0,75% | 4.681,00 |
28.02.2024 | 32,79 | 32,88 | 32,19 | 32,21 | -4,34% | 10.385,00 |
27.02.2024 | 33,38 | 33,67 | 33,33 | 33,67 | -0,41% | 8.816,00 |
26.02.2024 | 33,80 | 33,96 | 33,71 | 33,81 | -1,46% | 5.014,00 |
23.02.2024 | 34,19 | 34,39 | 33,81 | 34,31 | 0,50% | 6.556,00 |
22.02.2024 | 33,99 | 34,29 | 33,99 | 34,14 | 0,59% | 4.580,00 |
21.02.2024 | 34,13 | 34,47 | 33,94 | 33,94 | 2,48% | 6.255,00 |
20.02.2024 | 33,63 | 33,65 | 33,09 | 33,12 | -1,72% | 6.800,00 |
19.02.2024 | 33,64 | 33,93 | 33,64 | 33,70 | -1,78% | 5.699,00 |
16.02.2024 | 34,47 | 34,71 | 34,31 | 34,31 | 0,32% | 6.567,00 |
15.02.2024 | 34,18 | 34,26 | 33,68 | 34,20 | -1,84% | 25.664,00 |
14.02.2024 | 34,80 | 34,84 | 34,29 | 34,84 | 1,60% | 7.079,00 |
13.02.2024 | 34,76 | 35,18 | 34,29 | 34,29 | -2,31% | 8.176,00 |
12.02.2024 | 34,03 | 35,48 | 33,99 | 35,10 | 2,63% | 13.140,00 |
09.02.2024 | 33,93 | 34,30 | 33,76 | 34,20 | 1,33% | 4.688,00 |
08.02.2024 | 33,91 | 34,11 | 33,75 | 33,75 | -1,86% | 8.481,00 |
07.02.2024 | 34,43 | 35,05 | 34,39 | 34,39 | -2,02% | 5.878,00 |
06.02.2024 | 34,36 | 35,10 | 34,36 | 35,10 | 4,46% | 6.951,00 |
05.02.2024 | 33,33 | 33,72 | 32,87 | 33,60 | 2,97% | 12.595,00 |
02.02.2024 | 32,69 | 32,88 | 32,51 | 32,63 | 2,16% | 7.205,00 |
01.02.2024 | 31,90 | 32,37 | 31,90 | 31,94 | -1,27% | 5.902,00 |
31.01.2024 | 31,95 | 32,35 | 31,71 | 32,35 | 0,78% | 10.145,00 |
30.01.2024 | 32,58 | 32,70 | 32,00 | 32,10 | -2,43% | 10.335,00 |
29.01.2024 | 32,88 | 33,67 | 32,77 | 32,90 | -2,29% | 11.942,00 |
26.01.2024 | 33,46 | 33,77 | 33,12 | 33,67 | -1,55% | 6.286,00 |
25.01.2024 | 34,01 | 34,39 | 33,83 | 34,20 | 2,21% | 22.181,00 |
24.01.2024 | 32,79 | 33,87 | 32,51 | 33,46 | 0,81% | 10.136,00 |
23.01.2024 | 32,01 | 33,53 | 31,73 | 33,19 | 6,00% | 15.199,00 |
22.01.2024 | 30,79 | 31,31 | 30,51 | 31,31 | -3,60% | 31.152,00 |
19.01.2024 | 31,70 | 32,48 | 31,60 | 32,48 | -0,61% | 10.108,00 |
18.01.2024 | 32,67 | 32,71 | 32,31 | 32,68 | 1,11% | 7.445,00 |
17.01.2024 | 32,30 | 32,32 | 32,06 | 32,32 | -1,76% | 6.533,00 |
16.01.2024 | 33,29 | 33,29 | 32,90 | 32,90 | -1,85% | 11.148,00 |
15.01.2024 | 33,64 | 33,86 | 33,50 | 33,52 | -0,62% | 2.885,00 |
12.01.2024 | 33,44 | 33,90 | 33,21 | 33,73 | 0,72% | 10.528,00 |
11.01.2024 | 33,51 | 33,58 | 33,17 | 33,49 | 1,92% | 6.394,00 |
10.01.2024 | 32,60 | 33,00 | 32,60 | 32,86 | -1,20% | 5.251,00 |
09.01.2024 | 33,29 | 33,29 | 32,92 | 33,26 | -2,12% | 4.871,00 |
08.01.2024 | 33,70 | 33,98 | 33,40 | 33,98 | -0,96% | 6.812,00 |
05.01.2024 | 34,24 | 34,35 | 33,94 | 34,31 | -0,61% | 8.264,00 |
04.01.2024 | 35,22 | 35,22 | 34,50 | 34,52 | -2,79% | 9.182,00 |
03.01.2024 | 34,99 | 35,51 | 34,91 | 35,51 | 3,26% | 8.081,00 |
02.01.2024 | 34,02 | 34,48 | 34,02 | 34,39 | 2,50% | 5.835,00 |
29.12.2023 | 33,57 | 33,94 | 33,55 | 33,55 | -0,71% | 7.951,00 |
28.12.2023 | 33,74 | 33,94 | 33,51 | 33,79 | 2,49% | 11.360,00 |
27.12.2023 | 33,24 | 33,35 | 32,70 | 32,97 | -0,42% | 19.730,00 |
22.12.2023 | 31,51 | 33,46 | 31,48 | 33,11 | -9,78% | 28.213,00 |
21.12.2023 | 36,31 | 36,70 | 36,24 | 36,70 | 1,16% | 12.780,00 |
20.12.2023 | 36,60 | 36,62 | 36,28 | 36,28 | -0,93% | 9.869,00 |
19.12.2023 | 36,68 | 36,96 | 36,24 | 36,62 | 1,95% | 13.351,00 |
18.12.2023 | 36,31 | 36,58 | 35,92 | 35,92 | -2,58% | 25.284,00 |
15.12.2023 | 36,44 | 37,06 | 36,44 | 36,87 | 0,22% | 6.920,00 |
14.12.2023 | 36,00 | 36,79 | 35,62 | 36,79 | 0,91% | 17.132,00 |
13.12.2023 | 36,08 | 36,56 | 36,08 | 36,46 | -0,65% | 2.898,00 |
12.12.2023 | 36,76 | 37,03 | 36,61 | 36,70 | 0,33% | 6.435,00 |
11.12.2023 | 36,22 | 37,10 | 36,10 | 36,58 | 0,52% | 13.829,00 |
08.12.2023 | 36,00 | 36,40 | 36,00 | 36,39 | -0,84% | 8.870,00 |
07.12.2023 | 36,30 | 36,71 | 36,20 | 36,70 | -0,62% | 5.534,00 |
06.12.2023 | 36,56 | 37,09 | 36,56 | 36,93 | 0,57% | 7.105,00 |
05.12.2023 | 36,39 | 36,72 | 36,09 | 36,72 | -2,60% | 6.528,00 |
04.12.2023 | 37,30 | 37,77 | 37,11 | 37,70 | -0,05% | 12.137,00 |