44,700€
3,47%
Echtzeit-Aktienkurs Tencent Holdings Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 43,90 | 45,10 | 43,90 | 44,70 | 3,47% | 927,00 |
| 18.09.2024 | 43,00 | 43,60 | 43,00 | 43,20 | -0,46% | 220,00 |
| 17.09.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 16.09.2024 | 43,20 | 43,60 | 43,00 | 43,00 | 0,00% | 300,00 |
| 13.09.2024 | 42,80 | 43,00 | 42,80 | 43,00 | -1,38% | 2,00 |
| 12.09.2024 | 43,00 | 43,60 | 43,00 | 43,60 | 2,35% | 25,00 |
| 11.09.2024 | 42,20 | 42,60 | 42,20 | 42,60 | 0,47% | 115,00 |
| 10.09.2024 | 42,40 | 42,40 | 41,80 | 42,40 | -0,47% | 1.217,00 |
| 09.09.2024 | 42,00 | 42,60 | 42,00 | 42,60 | 0,95% | 25,00 |
| 06.09.2024 | 42,60 | 42,60 | 42,20 | 42,20 | -3,21% | 138,00 |
| 05.09.2024 | 42,80 | 43,60 | 42,80 | 43,60 | 1,40% | 46,00 |
| 04.09.2024 | 42,80 | 43,00 | 42,80 | 43,00 | -1,38% | 43,00 |
| 03.09.2024 | 43,40 | 44,20 | 43,40 | 43,60 | 0,00% | 175,00 |
| 02.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 30.08.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 29.08.2024 | 42,80 | 43,40 | 42,80 | 43,40 | 1,88% | 34,00 |
| 28.08.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | - |
| 27.08.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 26.08.2024 | 43,00 | 44,00 | 43,00 | 44,00 | 0,92% | 240,00 |
| 23.08.2024 | 43,00 | 43,60 | 43,00 | 43,60 | 0,00% | 99,00 |
| 22.08.2024 | 42,60 | 43,60 | 42,60 | 43,60 | 1,40% | 130,00 |
| 21.08.2024 | 42,20 | 43,00 | 42,20 | 43,00 | 0,00% | 30,00 |
| 20.08.2024 | 42,60 | 43,00 | 42,60 | 43,00 | -0,46% | 100,00 |
| 19.08.2024 | 42,80 | 43,60 | 42,80 | 43,20 | -0,92% | 1.253,00 |
| 16.08.2024 | 43,20 | 43,80 | 43,20 | 43,60 | 0,00% | 105,00 |
| 15.08.2024 | 42,40 | 43,60 | 42,40 | 43,60 | 3,81% | 100,00 |
| 14.08.2024 | 42,80 | 43,20 | 41,80 | 42,00 | -4,55% | 91,00 |
| 13.08.2024 | 43,80 | 44,00 | 43,80 | 44,00 | 0,00% | 5,00 |
| 12.08.2024 | 43,40 | 44,00 | 43,40 | 44,00 | 2,33% | 100,00 |
| 09.08.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 08.08.2024 | 43,00 | 43,60 | 42,80 | 43,60 | 3,32% | 214,00 |
| 07.08.2024 | 42,20 | 43,00 | 42,20 | 42,20 | 2,43% | 395,00 |
| 06.08.2024 | 40,80 | 41,20 | 40,80 | 41,20 | -1,90% | 100,00 |
| 05.08.2024 | 41,00 | 42,00 | 40,20 | 42,00 | 0,48% | 1.205,00 |
| 02.08.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | 1.050,00 |
| 01.08.2024 | 43,00 | 43,00 | 42,60 | 42,60 | 0,47% | 265,00 |
| 31.07.2024 | 42,60 | 42,60 | 42,40 | 42,40 | 2,42% | 200,00 |
| 30.07.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | - |
| 29.07.2024 | 42,00 | 42,40 | 41,80 | 42,20 | 0,00% | 287,00 |
| 26.07.2024 | 41,60 | 42,20 | 41,60 | 42,20 | 1,44% | 76,00 |
| 25.07.2024 | 41,40 | 41,60 | 40,80 | 41,60 | -2,80% | 370,00 |
| 24.07.2024 | 42,60 | 43,40 | 42,40 | 42,80 | -0,47% | 108,00 |
| 23.07.2024 | 42,80 | 43,00 | 42,80 | 43,00 | -2,71% | 6,00 |
| 22.07.2024 | 43,40 | 44,20 | 43,40 | 44,20 | 3,76% | 21,00 |
| 19.07.2024 | 42,40 | 42,60 | 42,00 | 42,60 | 0,47% | 228,00 |
| 18.07.2024 | 43,00 | 43,80 | 42,40 | 42,40 | -0,93% | 399,00 |
| 17.07.2024 | 43,40 | 43,40 | 42,80 | 42,80 | -3,17% | 242,00 |
| 16.07.2024 | 44,40 | 44,40 | 44,20 | 44,20 | -1,78% | 524,00 |
| 15.07.2024 | 45,60 | 45,60 | 45,00 | 45,00 | -1,75% | 150,00 |
| 12.07.2024 | 46,20 | 46,40 | 45,80 | 45,80 | 1,33% | 410,00 |
| 11.07.2024 | 44,80 | 45,40 | 44,80 | 45,20 | 1,35% | 350,00 |
| 10.07.2024 | 44,40 | 44,60 | 44,40 | 44,60 | -0,45% | 25,00 |
| 09.07.2024 | 44,40 | 44,80 | 44,40 | 44,80 | 0,90% | 45,00 |
| 08.07.2024 | 44,00 | 45,20 | 44,00 | 44,40 | -0,89% | 770,00 |
| 05.07.2024 | 44,60 | 44,80 | 44,60 | 44,80 | -0,88% | 5,00 |
| 04.07.2024 | 44,60 | 45,20 | 44,60 | 45,20 | -0,88% | 823,00 |
| 03.07.2024 | 44,00 | 45,60 | 44,00 | 45,60 | 5,07% | 895,00 |
| 02.07.2024 | 43,20 | 43,40 | 43,20 | 43,40 | -1,36% | 2.250,00 |
| 01.07.2024 | 43,00 | 44,60 | 43,00 | 44,00 | 0,00% | 810,00 |
| 28.06.2024 | 44,40 | 44,40 | 44,00 | 44,00 | -0,45% | 111,00 |
| 27.06.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -3,07% | - |
| 26.06.2024 | 45,00 | 45,60 | 45,00 | 45,60 | 1,79% | 360,00 |
| 25.06.2024 | 45,00 | 45,40 | 44,80 | 44,80 | 0,00% | 790,00 |
| 24.06.2024 | 44,60 | 44,80 | 44,60 | 44,80 | -2,18% | 562,00 |
| 21.06.2024 | 45,00 | 45,80 | 45,00 | 45,80 | 0,44% | 66,00 |
| 20.06.2024 | 45,80 | 45,80 | 45,60 | 45,60 | -0,44% | 460,00 |
| 19.06.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 2,69% | - |
| 18.06.2024 | 44,60 | 45,60 | 44,60 | 44,60 | -1,76% | 406,00 |
| 17.06.2024 | 45,20 | 45,40 | 45,00 | 45,40 | 1,34% | 56,00 |
| 14.06.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | 60,00 |
| 13.06.2024 | 44,00 | 44,40 | 44,00 | 44,40 | 0,00% | 100,00 |
| 12.06.2024 | 43,80 | 44,40 | 43,80 | 44,40 | 1,37% | 40,00 |
| 11.06.2024 | 44,20 | 44,20 | 43,80 | 43,80 | -0,90% | 75,00 |
| 10.06.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | 4,00 |
| 07.06.2024 | 43,60 | 43,80 | 43,40 | 43,60 | -3,54% | 155,00 |
| 06.06.2024 | 45,00 | 45,20 | 44,40 | 45,20 | 0,89% | 1.070,00 |
| 05.06.2024 | 44,40 | 45,20 | 44,40 | 44,80 | 2,28% | 1.403,00 |
| 04.06.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 03.06.2024 | 43,60 | 44,60 | 43,60 | 44,40 | 4,72% | 175,00 |
| 31.05.2024 | 43,40 | 43,40 | 42,20 | 42,40 | -2,30% | 1.513,00 |
| 30.05.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | 3,00 |
| 29.05.2024 | 43,40 | 43,60 | 43,40 | 43,60 | -1,36% | 10,00 |
| 28.05.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | 179,00 |
| 27.05.2024 | 44,80 | 46,00 | 43,80 | 44,80 | 0,00% | 1.723,00 |
| 24.05.2024 | 44,00 | 44,80 | 44,00 | 44,80 | 0,45% | 233,00 |
| 23.05.2024 | 44,60 | 45,00 | 44,60 | 44,60 | -1,33% | 273,00 |
| 22.05.2024 | 44,80 | 45,80 | 44,80 | 45,20 | 0,44% | 361,00 |
| 21.05.2024 | 44,60 | 45,40 | 44,60 | 45,00 | -2,60% | 795,00 |
| 20.05.2024 | 47,60 | 47,60 | 46,00 | 46,20 | -2,53% | 368,00 |
| 17.05.2024 | 46,60 | 47,40 | 46,20 | 47,40 | -0,84% | 237,00 |
| 16.05.2024 | 47,20 | 48,20 | 46,40 | 47,80 | 0,00% | 755,00 |
| 15.05.2024 | 47,00 | 47,80 | 47,00 | 47,80 | 1,27% | 334,00 |
| 14.05.2024 | 45,00 | 48,00 | 45,00 | 47,20 | 4,42% | 460,00 |
| 13.05.2024 | 44,40 | 45,80 | 44,40 | 45,20 | 2,73% | 3.115,00 |
| 10.05.2024 | 43,40 | 44,40 | 43,40 | 44,00 | 0,00% | 201,00 |
| 09.05.2024 | 42,00 | 44,00 | 42,00 | 44,00 | 2,80% | 172,00 |
| 08.05.2024 | 42,80 | 43,40 | 42,80 | 42,80 | -0,93% | 2.309,00 |
| 07.05.2024 | 43,00 | 43,80 | 43,00 | 43,20 | -1,37% | 150,00 |
| 06.05.2024 | 44,00 | 44,00 | 43,60 | 43,80 | 0,46% | 1.066,00 |
| 03.05.2024 | 43,00 | 43,80 | 43,00 | 43,60 | 1,40% | 1.869,00 |