49,150€
-0,61%
Echtzeit-Aktienkurs TENCENT HLDGS HD-,00002
Bid:
Ask:
Aktienkurse zur TENCENT HLDGS HD-,00002 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 49,92 | 50,00 | 48,77 | 49,37 | -0,16% | 3.832,00 |
| 19.08.2026 | 49,56 | 49,62 | 48,87 | 49,45 | 1,95% | 2.285,00 |
| 18.08.2026 | 48,80 | 49,10 | 48,51 | 48,51 | -0,87% | 2.216,00 |
| 17.08.2026 | 49,22 | 49,50 | 48,61 | 48,93 | 0,67% | 3.655,00 |
| 14.08.2026 | 48,70 | 49,66 | 48,32 | 48,61 | -0,60% | 7.058,00 |
| 13.08.2026 | 48,80 | 49,50 | 48,19 | 48,90 | 0,40% | 5.809,00 |
| 12.08.2026 | 50,83 | 51,19 | 48,70 | 48,71 | -5,97% | 6.649,00 |
| 11.08.2026 | 52,14 | 52,44 | 51,70 | 51,80 | -2,10% | 2.335,00 |
| 10.08.2026 | 53,09 | 53,37 | 52,59 | 52,91 | 0,28% | 7.248,00 |
| 07.08.2026 | 53,09 | 53,83 | 52,56 | 52,76 | -0,62% | 1.503,00 |
| 06.08.2026 | 53,01 | 53,19 | 52,80 | 53,09 | -0,69% | 1.287,00 |
| 05.08.2026 | 54,00 | 54,74 | 53,46 | 53,46 | -1,11% | 3.364,00 |
| 04.08.2026 | 53,41 | 54,60 | 53,41 | 54,06 | -0,70% | 7.112,00 |
| 03.08.2026 | 54,00 | 54,44 | 53,71 | 54,44 | 3,24% | 5.104,00 |
| 31.07.2026 | 52,69 | 53,00 | 52,16 | 52,73 | 0,27% | 2.516,00 |
| 30.07.2026 | 52,55 | 52,89 | 51,76 | 52,59 | 0,46% | 5.112,00 |
| 29.07.2026 | 51,66 | 52,35 | 51,33 | 52,35 | 4,24% | 3.976,00 |
| 28.07.2026 | 49,73 | 50,50 | 49,73 | 50,22 | -0,16% | 4.447,00 |
| 27.07.2026 | 49,68 | 50,30 | 49,30 | 50,30 | 3,91% | 2.758,00 |
| 24.07.2026 | 48,40 | 48,95 | 48,40 | 48,41 | -0,69% | 1.319,00 |
| 23.07.2026 | 49,81 | 50,09 | 48,00 | 48,74 | -0,73% | 3.792,00 |
| 22.07.2026 | 49,95 | 50,00 | 48,77 | 49,10 | -6,51% | 5.821,00 |
| 21.07.2026 | 53,25 | 53,60 | 51,20 | 52,52 | -3,28% | 20.789,00 |
| 20.07.2026 | 52,90 | 54,30 | 52,90 | 54,30 | 4,83% | 2.446,00 |
| 17.07.2026 | 51,61 | 51,80 | 50,96 | 51,80 | -3,18% | 1.711,00 |
| 16.07.2026 | 54,38 | 54,38 | 53,50 | 53,50 | -1,47% | 3.468,00 |
| 15.07.2026 | 52,48 | 54,61 | 52,39 | 54,30 | 5,81% | 3.466,00 |
| 14.07.2026 | 51,10 | 51,49 | 50,80 | 51,32 | 0,27% | 3.130,00 |
| 13.07.2026 | 51,30 | 51,48 | 51,05 | 51,18 | -1,58% | 1.369,00 |
| 10.07.2026 | 51,54 | 52,00 | 51,01 | 52,00 | -1,52% | 2.823,00 |
| 09.07.2026 | 52,56 | 53,32 | 52,37 | 52,80 | -1,68% | 1.576,00 |
| 08.07.2026 | 53,27 | 54,09 | 52,71 | 53,70 | 3,75% | 15.529,00 |
| 07.07.2026 | 51,20 | 51,95 | 51,20 | 51,76 | 1,89% | 3.131,00 |
| 06.07.2026 | 49,29 | 50,87 | 49,29 | 50,80 | 4,49% | 5.113,00 |
| 03.07.2026 | 48,15 | 48,67 | 48,15 | 48,62 | -0,36% | 1.073,00 |
| 02.07.2026 | 48,57 | 48,90 | 48,01 | 48,79 | -2,81% | 4.913,00 |
| 01.07.2026 | 48,66 | 50,20 | 48,06 | 50,20 | 3,54% | 3.493,00 |
| 30.06.2026 | 47,80 | 48,78 | 47,46 | 48,49 | 3,21% | 7.811,00 |
| 29.06.2026 | 46,91 | 47,52 | 46,91 | 46,98 | 0,37% | 2.376,00 |
| 26.06.2026 | 46,47 | 46,96 | 46,11 | 46,80 | -0,72% | 3.753,00 |
| 25.06.2026 | 47,69 | 47,86 | 47,14 | 47,14 | -3,02% | 2.943,00 |
| 24.06.2026 | 48,58 | 48,76 | 48,25 | 48,61 | 2,36% | 2.034,00 |
| 23.06.2026 | 46,92 | 47,49 | 46,09 | 47,49 | -0,12% | 2.362,00 |
| 22.06.2026 | 47,69 | 48,68 | 47,54 | 47,55 | -2,17% | 3.662,00 |
| 19.06.2026 | 48,80 | 49,00 | 48,11 | 48,60 | -0,82% | 3.568,00 |
| 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 |