48,873€
-0,26%
Echtzeit-Aktienkurs Tencent Holdings Ltd
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 49,00 | 49,00 | 48,80 | 48,85 | -0,31% | 6,00 |
| 18.06.2026 | 48,60 | 49,26 | 48,45 | 49,00 | 0,70% | 660,00 |
| 17.06.2026 | 49,38 | 49,46 | 48,66 | 48,66 | -0,29% | 2.050,00 |
| 16.06.2026 | 49,30 | 49,60 | 48,80 | 48,80 | -3,56% | 4.938,00 |
| 15.06.2026 | 50,51 | 50,80 | 50,16 | 50,60 | -1,44% | 3.332,00 |
| 12.06.2026 | 51,01 | 51,35 | 50,66 | 51,34 | 2,62% | 1.837,00 |
| 11.06.2026 | 50,94 | 50,94 | 50,01 | 50,03 | -3,01% | 1.869,00 |
| 10.06.2026 | 51,56 | 51,61 | 51,01 | 51,58 | 3,06% | 939,00 |
| 09.06.2026 | 50,58 | 50,78 | 49,36 | 50,05 | 2,14% | 3.766,00 |
| 08.06.2026 | 49,06 | 49,70 | 49,00 | 49,00 | -0,89% | 3.933,00 |
| 05.06.2026 | 50,07 | 50,28 | 49,44 | 49,44 | -2,49% | 1.296,00 |
| 04.06.2026 | 50,40 | 50,94 | 50,19 | 50,70 | -0,18% | 3.807,00 |
| 03.06.2026 | 51,14 | 51,59 | 50,35 | 50,79 | -3,90% | 4.959,00 |
| 02.06.2026 | 51,61 | 54,17 | 51,60 | 52,85 | 10,12% | 11.301,00 |
| 01.06.2026 | 47,64 | 48,29 | 47,63 | 48,00 | 1,68% | 9.389,00 |
| 29.05.2026 | 47,01 | 47,39 | 46,80 | 47,20 | 0,77% | 16.149,00 |
| 28.05.2026 | 46,93 | 47,09 | 46,46 | 46,84 | -2,42% | 5.759,00 |
| 27.05.2026 | 47,82 | 48,00 | 47,50 | 48,00 | -0,83% | 3.821,00 |
| 26.05.2026 | 48,19 | 48,44 | 47,91 | 48,40 | -0,72% | 1.541,00 |
| 25.05.2026 | 48,16 | 49,10 | 48,16 | 48,75 | 0,82% | 4.342,00 |
| 22.05.2026 | 48,70 | 48,83 | 47,88 | 48,36 | -0,91% | 7.349,00 |
| 21.05.2026 | 48,70 | 49,22 | 48,22 | 48,80 | -3,17% | 4.028,00 |
| 20.05.2026 | 50,23 | 50,40 | 49,80 | 50,40 | 0,10% | 2.310,00 |
| 19.05.2026 | 50,21 | 50,93 | 50,21 | 50,35 | 2,13% | 4.162,00 |
| 18.05.2026 | 49,48 | 49,54 | 48,95 | 49,30 | -3,14% | 2.954,00 |
| 15.05.2026 | 50,19 | 50,99 | 49,89 | 50,90 | -0,08% | 10.222,00 |
| 14.05.2026 | 50,59 | 51,30 | 50,16 | 50,94 | -3,89% | 6.307,00 |
| 13.05.2026 | 50,33 | 53,10 | 50,27 | 53,00 | 6,04% | 8.959,00 |
| 12.05.2026 | 50,10 | 50,48 | 49,46 | 49,98 | -1,83% | 10.530,00 |
| 11.05.2026 | 50,59 | 51,10 | 50,31 | 50,91 | -0,16% | 9.387,00 |
| 08.05.2026 | 50,92 | 51,68 | 50,92 | 50,99 | -1,22% | 4.507,00 |
| 07.05.2026 | 51,57 | 52,13 | 51,57 | 51,62 | -0,71% | 2.625,00 |
| 06.05.2026 | 50,61 | 51,99 | 50,21 | 51,99 | 0,29% | 13.257,00 |
| 05.05.2026 | 51,28 | 51,86 | 51,13 | 51,84 | 0,84% | 2.688,00 |
| 04.05.2026 | 51,79 | 51,89 | 51,41 | 51,41 | -0,45% | 3.335,00 |
| 30.04.2026 | 51,47 | 51,66 | 50,84 | 51,64 | -0,21% | 24.550,00 |
| 29.04.2026 | 52,06 | 52,33 | 51,75 | 51,75 | -0,67% | 2.697,00 |
| 28.04.2026 | 51,94 | 52,10 | 51,43 | 52,10 | 0,19% | 5.969,00 |
| 27.04.2026 | 52,04 | 52,34 | 51,85 | 52,00 | -3,15% | 3.181,00 |
| 24.04.2026 | 53,88 | 54,13 | 53,55 | 53,69 | 1,19% | 2.408,00 |
| 23.04.2026 | 54,00 | 54,47 | 53,06 | 53,06 | -3,74% | 5.878,00 |
| 22.04.2026 | 54,95 | 55,53 | 54,61 | 55,12 | -1,29% | 2.400,00 |
| 21.04.2026 | 56,35 | 56,48 | 55,84 | 55,84 | -1,66% | 3.093,00 |
| 20.04.2026 | 56,89 | 57,05 | 56,68 | 56,78 | 0,51% | 1.386,00 |
| 17.04.2026 | 54,99 | 57,38 | 54,99 | 56,49 | 1,00% | 2.863,00 |
| 16.04.2026 | 55,20 | 57,68 | 55,20 | 55,93 | 3,12% | 7.812,00 |
| 15.04.2026 | 53,86 | 54,39 | 53,86 | 54,24 | -0,44% | 2.419,00 |
| 14.04.2026 | 52,91 | 54,48 | 52,91 | 54,48 | -0,73% | 4.378,00 |
| 13.04.2026 | 53,31 | 55,00 | 53,30 | 54,88 | 0,11% | 7.971,00 |
| 10.04.2026 | 55,00 | 55,38 | 54,82 | 54,82 | -1,86% | 3.206,00 |
| 09.04.2026 | 56,13 | 56,13 | 55,29 | 55,86 | -0,25% | 1.396,00 |
| 08.04.2026 | 55,44 | 56,00 | 55,22 | 56,00 | 4,40% | 3.559,00 |
| 07.04.2026 | 54,37 | 54,37 | 53,23 | 53,64 | -1,40% | 4.072,00 |
| 02.04.2026 | 53,62 | 54,40 | 53,60 | 54,40 | -0,06% | 1.660,00 |
| 01.04.2026 | 54,62 | 55,58 | 54,36 | 54,43 | 0,44% | 3.488,00 |
| 31.03.2026 | 54,11 | 54,63 | 53,37 | 54,19 | 1,54% | 402,00 |
| 30.03.2026 | 53,42 | 53,88 | 53,16 | 53,37 | -0,69% | 3.268,00 |
| 27.03.2026 | 54,48 | 54,77 | 53,65 | 53,74 | -2,20% | 5.369,00 |
| 26.03.2026 | 55,00 | 55,23 | 54,39 | 54,95 | -1,04% | 1.746,00 |
| 25.03.2026 | 55,85 | 56,28 | 55,41 | 55,53 | -1,00% | 1.665,00 |
| 24.03.2026 | 56,36 | 56,84 | 56,09 | 56,09 | 0,39% | 1.615,00 |
| 23.03.2026 | 55,00 | 56,00 | 54,43 | 55,87 | 1,38% | 5.999,00 |
| 20.03.2026 | 56,07 | 56,49 | 55,11 | 55,11 | -2,06% | 2.816,00 |
| 19.03.2026 | 57,21 | 57,50 | 55,21 | 56,27 | -2,98% | 6.606,00 |
| 18.03.2026 | 60,46 | 61,10 | 57,50 | 58,00 | -4,13% | 6.432,00 |
| 17.03.2026 | 61,49 | 61,49 | 60,50 | 60,50 | -3,20% | 1.766,00 |
| 16.03.2026 | 62,90 | 62,90 | 61,84 | 62,50 | 1,76% | 3.873,00 |
| 13.03.2026 | 60,87 | 61,65 | 60,84 | 61,42 | 1,71% | 1.491,00 |
| 12.03.2026 | 60,20 | 60,71 | 59,82 | 60,39 | -1,74% | 7.587,00 |
| 11.03.2026 | 60,94 | 61,46 | 60,60 | 61,46 | -2,46% | 4.506,00 |
| 10.03.2026 | 60,35 | 63,80 | 60,35 | 63,01 | 9,39% | 11.540,00 |
| 09.03.2026 | 56,66 | 57,60 | 56,55 | 57,60 | 2,55% | 4.112,00 |
| 06.03.2026 | 57,07 | 57,32 | 55,84 | 56,17 | 2,11% | 3.707,00 |
| 05.03.2026 | 55,28 | 55,80 | 55,00 | 55,01 | -2,34% | 2.566,00 |
| 04.03.2026 | 55,30 | 56,52 | 55,21 | 56,33 | 1,44% | 4.429,00 |
| 03.03.2026 | 56,45 | 56,45 | 55,00 | 55,53 | -1,17% | 6.040,00 |
| 02.03.2026 | 56,00 | 56,19 | 55,36 | 56,19 | 0,18% | 4.563,00 |
| 27.02.2026 | 56,51 | 56,79 | 55,80 | 56,09 | 1,52% | 4.643,00 |
| 26.02.2026 | 55,85 | 56,00 | 55,15 | 55,25 | -2,85% | 7.344,00 |
| 25.02.2026 | 56,67 | 56,92 | 56,33 | 56,87 | -0,02% | 5.608,00 |
| 24.02.2026 | 56,54 | 56,88 | 56,26 | 56,88 | -1,76% | 3.616,00 |
| 23.02.2026 | 58,41 | 58,55 | 57,90 | 57,90 | 0,54% | 3.066,00 |
| 20.02.2026 | 56,46 | 57,59 | 56,46 | 57,59 | -0,02% | 12.682,00 |
| 19.02.2026 | 57,94 | 58,08 | 57,60 | 57,60 | -0,50% | 2.125,00 |
| 18.02.2026 | 57,01 | 58,39 | 56,81 | 57,89 | 1,81% | 4.271,00 |
| 17.02.2026 | 57,30 | 57,50 | 56,71 | 56,86 | -0,87% | 2.846,00 |
| 16.02.2026 | 57,31 | 57,87 | 57,31 | 57,36 | -0,05% | 3.290,00 |
| 13.02.2026 | 57,27 | 57,65 | 56,61 | 57,39 | 0,91% | 2.683,00 |
| 12.02.2026 | 57,60 | 57,81 | 56,57 | 56,87 | -1,98% | 4.112,00 |
| 11.02.2026 | 58,48 | 58,84 | 58,02 | 58,02 | -2,47% | 8.828,00 |
| 10.02.2026 | 59,23 | 59,49 | 58,47 | 59,49 | -1,51% | 4.410,00 |
| 09.02.2026 | 60,24 | 60,76 | 60,02 | 60,40 | 0,17% | 3.449,00 |
| 06.02.2026 | 59,26 | 60,38 | 59,26 | 60,30 | 1,50% | 8.614,00 |
| 05.02.2026 | 60,69 | 60,84 | 59,10 | 59,41 | -0,45% | 16.331,00 |
| 04.02.2026 | 60,76 | 61,00 | 59,00 | 59,68 | -2,48% | 9.064,00 |
| 03.02.2026 | 62,86 | 63,15 | 61,20 | 61,20 | -5,34% | 6.612,00 |
| 02.02.2026 | 63,82 | 65,05 | 63,81 | 64,65 | 2,59% | 6.209,00 |
| 30.01.2026 | 65,67 | 65,78 | 63,02 | 63,02 | -5,18% | 5.600,00 |
| 29.01.2026 | 66,50 | 66,69 | 65,82 | 66,46 | 0,11% | 479,00 |
| 28.01.2026 | 66,43 | 66,89 | 65,56 | 66,39 | 1,81% | 4.357,00 |