53,000€
3,41%
Echtzeit-Aktienkurs Tencent Holdings Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 51,25 | 53,25 | 51,25 | 53,00 | 3,41% | 50,00 |
| 19.12.2024 | 49,70 | 52,25 | 49,70 | 51,25 | 3,12% | 400,00 |
| 18.12.2024 | 49,85 | 50,15 | 49,50 | 49,70 | -0,30% | - |
| 17.12.2024 | 49,50 | 50,20 | 49,30 | 49,85 | 0,71% | - |
| 16.12.2024 | 50,40 | 50,40 | 49,20 | 49,50 | -1,79% | 120,00 |
| 13.12.2024 | 50,75 | 50,75 | 49,85 | 50,40 | 0,20% | - |
| 12.12.2024 | 51,25 | 51,50 | 50,30 | 50,30 | -0,20% | - |
| 11.12.2024 | 50,40 | 50,40 | 49,70 | 50,40 | 0,00% | 54,00 |
| 10.12.2024 | 52,25 | 52,25 | 49,75 | 50,40 | -3,54% | 70,00 |
| 09.12.2024 | 49,95 | 52,75 | 49,90 | 52,25 | 4,60% | 28,00 |
| 06.12.2024 | 49,30 | 50,40 | 49,30 | 49,95 | 1,32% | - |
| 05.12.2024 | 48,80 | 49,60 | 48,80 | 49,30 | 1,02% | 36,00 |
| 04.12.2024 | 49,00 | 49,55 | 48,60 | 48,80 | -0,61% | - |
| 03.12.2024 | 48,90 | 49,90 | 48,90 | 49,10 | 0,41% | - |
| 02.12.2024 | 48,90 | 49,20 | 48,50 | 48,90 | 0,00% | - |
| 29.11.2024 | 48,40 | 49,10 | 48,10 | 48,90 | 0,41% | 25,00 |
| 28.11.2024 | 48,70 | 48,80 | 48,50 | 48,70 | 0,00% | 50,00 |
| 27.11.2024 | 48,00 | 49,60 | 48,00 | 48,70 | 1,46% | 5,00 |
| 26.11.2024 | 48,30 | 48,40 | 48,00 | 48,00 | -0,62% | - |
| 25.11.2024 | 49,10 | 49,10 | 47,60 | 48,30 | -1,63% | 50,00 |
| 22.11.2024 | 49,60 | 49,65 | 48,80 | 49,10 | -1,01% | 206,00 |
| 21.11.2024 | 49,60 | 50,00 | 49,50 | 49,60 | 0,00% | - |
| 20.11.2024 | 48,70 | 50,20 | 48,70 | 49,60 | 1,85% | 16,00 |
| 19.11.2024 | 49,30 | 49,60 | 48,50 | 48,70 | -1,22% | - |
| 18.11.2024 | 49,10 | 49,40 | 49,00 | 49,30 | 0,41% | 202,00 |
| 15.11.2024 | 49,10 | 49,30 | 48,50 | 49,10 | 0,00% | - |
| 14.11.2024 | 47,30 | 49,90 | 47,30 | 49,10 | 3,81% | 1.041,00 |
| 13.11.2024 | 48,50 | 49,45 | 47,30 | 47,30 | -2,47% | 140,00 |
| 12.11.2024 | 49,30 | 49,30 | 48,00 | 48,50 | -1,62% | 300,00 |
| 11.11.2024 | 49,60 | 49,75 | 49,20 | 49,30 | -0,60% | 135,00 |
| 08.11.2024 | 51,75 | 51,75 | 49,30 | 49,60 | -4,15% | 140,00 |
| 07.11.2024 | 49,85 | 52,25 | 49,85 | 51,75 | 3,81% | - |
| 06.11.2024 | 50,25 | 50,45 | 49,70 | 49,85 | -0,30% | 174,00 |
| 05.11.2024 | 49,30 | 50,65 | 49,30 | 50,00 | 1,42% | 10,00 |
| 04.11.2024 | 49,40 | 49,60 | 49,10 | 49,30 | -0,20% | 569,00 |
| 01.11.2024 | 47,90 | 49,70 | 47,90 | 49,40 | 3,13% | 10,00 |
| 31.10.2024 | 48,50 | 48,60 | 46,70 | 47,90 | -1,24% | - |
| 30.10.2024 | 49,50 | 49,50 | 48,30 | 48,50 | -2,02% | 34,00 |
| 29.10.2024 | 50,05 | 50,50 | 49,50 | 49,50 | -1,10% | 125,00 |
| 28.10.2024 | 50,05 | 50,40 | 49,50 | 50,05 | 0,00% | 17,00 |
| 25.10.2024 | 50,40 | 50,40 | 49,75 | 50,05 | -0,69% | 18,00 |
| 24.10.2024 | 50,25 | 50,65 | 49,70 | 50,40 | -0,20% | - |
| 23.10.2024 | 50,30 | 51,25 | 50,30 | 50,50 | 0,40% | 56,00 |
| 22.10.2024 | 50,05 | 50,50 | 49,60 | 50,30 | 0,50% | 156,00 |
| 21.10.2024 | 50,65 | 50,65 | 49,50 | 50,05 | -1,18% | 175,00 |
| 18.10.2024 | 48,70 | 51,25 | 48,70 | 50,65 | 4,00% | 25,00 |
| 17.10.2024 | 49,80 | 49,80 | 48,30 | 48,70 | -1,62% | 13,00 |
| 16.10.2024 | 50,15 | 50,25 | 49,10 | 49,50 | 1,64% | - |
| 15.10.2024 | 50,25 | 50,25 | 48,50 | 48,70 | -5,89% | 58,00 |
| 14.10.2024 | 51,75 | 52,00 | 50,75 | 51,75 | 0,00% | - |
| 11.10.2024 | 51,75 | 52,25 | 50,75 | 51,75 | 0,00% | 150,00 |
| 10.10.2024 | 51,25 | 52,25 | 50,80 | 51,75 | 0,98% | 212,00 |
| 09.10.2024 | 52,25 | 53,25 | 50,50 | 51,25 | -1,91% | 7,00 |
| 08.10.2024 | 56,25 | 56,25 | 50,70 | 52,25 | -7,11% | 763,00 |
| 07.10.2024 | 55,25 | 56,50 | 55,25 | 56,25 | 1,81% | 100,00 |
| 04.10.2024 | 55,25 | 56,00 | 54,75 | 55,25 | 1,84% | 635,00 |
| 03.10.2024 | 54,75 | 55,25 | 53,50 | 54,25 | -0,91% | 451,00 |
| 02.10.2024 | 52,25 | 55,25 | 52,25 | 54,75 | 4,78% | 520,00 |
| 01.10.2024 | 50,25 | 52,25 | 50,15 | 52,25 | 3,98% | 142,00 |
| 30.09.2024 | 51,25 | 52,75 | 49,70 | 50,25 | -1,95% | 362,00 |
| 27.09.2024 | 50,75 | 51,25 | 49,80 | 51,25 | 0,99% | 1.120,00 |
| 26.09.2024 | 48,60 | 51,25 | 48,40 | 50,75 | 7,98% | 396,00 |
| 25.09.2024 | 46,90 | 47,40 | 46,10 | 47,00 | -1,67% | 334,00 |
| 24.09.2024 | 45,00 | 48,20 | 45,00 | 47,80 | 6,22% | 283,00 |
| 23.09.2024 | 44,20 | 45,20 | 44,20 | 45,00 | 1,81% | 422,00 |
| 20.09.2024 | 44,80 | 44,80 | 44,10 | 44,20 | -1,34% | 102,00 |
| 19.09.2024 | 43,60 | 45,00 | 43,60 | 44,80 | 2,75% | 288,00 |
| 18.09.2024 | 43,60 | 43,80 | 43,40 | 43,60 | 0,69% | 427,00 |
| 17.09.2024 | 43,30 | 44,00 | 43,20 | 43,30 | 0,00% | 47,00 |
| 16.09.2024 | 43,30 | 43,70 | 43,10 | 43,30 | 0,00% | 80,00 |
| 13.09.2024 | 43,20 | 43,40 | 43,10 | 43,30 | 0,93% | - |
| 12.09.2024 | 43,20 | 43,60 | 42,90 | 42,90 | -0,69% | - |
| 11.09.2024 | 42,50 | 43,30 | 42,50 | 43,20 | 1,65% | 55,00 |
| 10.09.2024 | 43,00 | 43,00 | 42,30 | 42,50 | -1,16% | - |
| 09.09.2024 | 42,50 | 43,10 | 42,50 | 43,00 | 1,18% | 30,00 |
| 06.09.2024 | 43,10 | 43,20 | 42,50 | 42,50 | -1,39% | - |
| 05.09.2024 | 43,20 | 43,60 | 43,00 | 43,10 | -0,23% | - |
| 04.09.2024 | 43,70 | 43,70 | 43,00 | 43,20 | -1,14% | 15,00 |
| 03.09.2024 | 44,00 | 44,00 | 43,50 | 43,70 | -0,68% | - |
| 02.09.2024 | 43,90 | 44,00 | 43,60 | 44,00 | 0,23% | - |
| 30.08.2024 | 43,50 | 44,60 | 43,00 | 43,90 | 0,92% | 30,00 |
| 29.08.2024 | 43,10 | 43,70 | 43,10 | 43,50 | 1,40% | 30,00 |
| 28.08.2024 | 43,60 | 43,60 | 42,90 | 42,90 | -1,61% | - |
| 27.08.2024 | 43,50 | 43,90 | 43,50 | 43,60 | 0,23% | - |
| 26.08.2024 | 43,30 | 43,80 | 43,10 | 43,50 | 0,46% | - |
| 23.08.2024 | 43,10 | 43,50 | 43,00 | 43,30 | 0,46% | 50,00 |
| 22.08.2024 | 42,80 | 43,60 | 42,80 | 43,10 | 0,00% | - |
| 21.08.2024 | 42,30 | 43,10 | 42,30 | 43,10 | 1,89% | - |
| 20.08.2024 | 43,30 | 43,50 | 42,10 | 42,30 | -2,31% | - |
| 19.08.2024 | 43,60 | 43,60 | 43,10 | 43,30 | -0,69% | - |
| 16.08.2024 | 43,50 | 43,80 | 43,30 | 43,60 | 0,23% | 300,00 |
| 15.08.2024 | 42,90 | 43,70 | 42,80 | 43,50 | 1,40% | - |
| 14.08.2024 | 43,40 | 44,20 | 41,90 | 42,90 | -3,38% | - |
| 13.08.2024 | 44,30 | 44,60 | 44,20 | 44,40 | 0,23% | - |
| 12.08.2024 | 43,50 | 44,70 | 43,50 | 44,30 | 1,84% | 70,00 |
| 09.08.2024 | 43,40 | 43,60 | 43,10 | 43,50 | -0,46% | - |
| 08.08.2024 | 42,30 | 43,90 | 42,30 | 43,70 | 3,31% | - |
| 07.08.2024 | 41,50 | 43,00 | 41,50 | 42,30 | 1,93% | - |
| 06.08.2024 | 41,70 | 41,70 | 40,90 | 41,50 | -0,48% | - |
| 05.08.2024 | 41,80 | 42,50 | 40,30 | 41,70 | -0,71% | 279,00 |