62,750€
-1,57%
Echtzeit-Aktienkurs Tencent Holdings Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 63,75 | 63,75 | 62,25 | 62,75 | -1,57% | 826,00 |
| 06.03.2025 | 62,50 | 64,50 | 62,50 | 63,75 | 2,41% | 266,00 |
| 05.03.2025 | 61,25 | 62,50 | 60,50 | 62,25 | 4,18% | 923,00 |
| 04.03.2025 | 58,25 | 60,75 | 58,25 | 59,75 | 2,58% | 90,00 |
| 03.03.2025 | 59,25 | 59,75 | 58,25 | 58,25 | -1,69% | 51,00 |
| 28.02.2025 | 60,75 | 60,75 | 58,00 | 59,25 | -2,47% | 84,00 |
| 27.02.2025 | 60,75 | 61,75 | 60,25 | 60,75 | 0,00% | - |
| 26.02.2025 | 61,75 | 62,00 | 60,75 | 60,75 | 2,53% | 100,00 |
| 25.02.2025 | 59,00 | 59,75 | 58,75 | 59,25 | 0,85% | 70,00 |
| 24.02.2025 | 64,00 | 64,00 | 58,50 | 58,75 | -7,84% | 77,00 |
| 21.02.2025 | 62,25 | 64,25 | 62,25 | 63,75 | 2,41% | 130,00 |
| 20.02.2025 | 60,75 | 63,75 | 59,50 | 62,25 | 2,47% | 45,00 |
| 19.02.2025 | 61,75 | 61,75 | 60,25 | 60,75 | -1,62% | 12,00 |
| 18.02.2025 | 60,50 | 62,50 | 60,50 | 61,75 | 2,49% | 360,00 |
| 17.02.2025 | 58,75 | 61,25 | 58,75 | 60,25 | 2,55% | 180,00 |
| 14.02.2025 | 54,75 | 58,75 | 54,75 | 58,75 | 7,31% | 267,00 |
| 13.02.2025 | 55,25 | 57,25 | 53,75 | 54,75 | -0,90% | 10,00 |
| 12.02.2025 | 53,25 | 55,75 | 53,25 | 55,25 | 3,76% | - |
| 11.02.2025 | 54,75 | 54,75 | 53,00 | 53,25 | -2,74% | 402,00 |
| 10.02.2025 | 53,25 | 55,00 | 53,25 | 54,75 | 2,82% | 70,00 |
| 07.02.2025 | 52,25 | 53,50 | 52,25 | 53,25 | 1,91% | - |
| 06.02.2025 | 51,75 | 52,50 | 51,25 | 52,25 | 0,97% | - |
| 05.02.2025 | 52,25 | 52,25 | 51,25 | 51,75 | -0,96% | 10,00 |
| 04.02.2025 | 50,75 | 52,75 | 50,75 | 52,25 | 2,96% | 392,00 |
| 03.02.2025 | 51,00 | 51,50 | 49,95 | 50,75 | -0,98% | - |
| 31.01.2025 | 52,50 | 52,50 | 51,00 | 51,25 | -1,91% | - |
| 30.01.2025 | 51,25 | 52,25 | 50,05 | 52,25 | 1,95% | 50,00 |
| 29.01.2025 | 50,50 | 51,25 | 49,55 | 51,25 | 1,69% | - |
| 28.01.2025 | 48,80 | 50,40 | 48,80 | 50,40 | 3,28% | - |
| 27.01.2025 | 48,00 | 49,00 | 48,00 | 48,80 | 1,88% | - |
| 24.01.2025 | 47,30 | 48,00 | 47,30 | 47,90 | 1,48% | - |
| 23.01.2025 | 47,20 | 47,30 | 46,70 | 47,20 | 0,00% | 4,00 |
| 22.01.2025 | 47,20 | 47,40 | 46,80 | 47,20 | 0,00% | - |
| 21.01.2025 | 48,20 | 48,20 | 47,20 | 47,20 | -1,87% | 65,00 |
| 20.01.2025 | 48,10 | 48,80 | 48,10 | 48,10 | 0,00% | - |
| 17.01.2025 | 47,30 | 48,30 | 47,30 | 48,10 | 1,69% | 12,00 |
| 16.01.2025 | 47,30 | 47,80 | 47,30 | 47,30 | 0,00% | - |
| 15.01.2025 | 46,40 | 47,60 | 46,40 | 47,30 | 2,16% | 26,00 |
| 14.01.2025 | 47,40 | 47,40 | 46,30 | 46,30 | 0,87% | 70,00 |
| 13.01.2025 | 45,80 | 46,40 | 45,80 | 45,90 | 0,44% | 125,00 |
| 10.01.2025 | 47,10 | 47,10 | 45,70 | 45,70 | -2,97% | 118,00 |
| 09.01.2025 | 46,40 | 47,10 | 46,40 | 47,10 | 1,73% | - |
| 08.01.2025 | 46,50 | 46,50 | 45,90 | 46,30 | -0,43% | 122,00 |
| 07.01.2025 | 46,70 | 47,40 | 46,30 | 46,50 | -1,27% | 357,00 |
| 06.01.2025 | 51,50 | 51,50 | 46,20 | 47,10 | -8,10% | 180,00 |
| 03.01.2025 | 52,00 | 52,00 | 51,25 | 51,25 | -0,97% | 10,00 |
| 02.01.2025 | 51,50 | 52,25 | 51,50 | 51,75 | 0,49% | 420,00 |
| 30.12.2024 | 51,25 | 52,25 | 51,25 | 51,50 | 0,49% | - |
| 27.12.2024 | 52,00 | 52,00 | 51,25 | 51,25 | -1,44% | 147,00 |
| 23.12.2024 | 52,50 | 52,50 | 51,50 | 52,00 | -0,95% | - |
| 20.12.2024 | 51,25 | 53,25 | 51,25 | 52,50 | 2,44% | 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% | - |