44,800€
2,75%
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 | 43,60 | 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 |
| 02.08.2024 | 42,70 | 42,70 | 41,60 | 42,00 | -1,64% | 620,00 |
| 01.08.2024 | 43,40 | 43,40 | 42,70 | 42,70 | 0,95% | 25,00 |
| 31.07.2024 | 41,70 | 43,20 | 41,70 | 42,30 | 1,44% | - |
| 30.07.2024 | 42,10 | 42,10 | 41,60 | 41,70 | -0,95% | - |
| 29.07.2024 | 42,60 | 42,60 | 41,80 | 42,10 | 0,48% | - |
| 26.07.2024 | 41,70 | 42,20 | 41,70 | 41,90 | 0,48% | 20,00 |
| 25.07.2024 | 42,70 | 42,70 | 41,10 | 41,70 | -2,34% | 95,00 |
| 24.07.2024 | 43,30 | 43,30 | 42,60 | 42,70 | -1,39% | - |
| 23.07.2024 | 44,20 | 44,20 | 41,80 | 43,30 | -2,04% | - |
| 22.07.2024 | 42,90 | 44,30 | 42,90 | 44,20 | 3,03% | - |
| 19.07.2024 | 42,90 | 43,00 | 42,60 | 42,90 | 0,00% | 124,00 |
| 18.07.2024 | 43,10 | 43,50 | 42,70 | 42,90 | -0,46% | 10,00 |
| 17.07.2024 | 44,50 | 44,50 | 43,10 | 43,10 | -3,15% | 100,00 |
| 16.07.2024 | 45,30 | 45,30 | 44,10 | 44,50 | -1,77% | 22,00 |
| 15.07.2024 | 46,30 | 46,30 | 45,20 | 45,30 | -2,16% | - |
| 12.07.2024 | 45,50 | 46,70 | 45,50 | 46,30 | 1,76% | 421,00 |
| 11.07.2024 | 44,90 | 45,70 | 44,90 | 45,50 | 1,34% | 94,00 |
| 10.07.2024 | 45,30 | 45,30 | 44,60 | 44,90 | -0,88% | - |
| 09.07.2024 | 44,70 | 45,30 | 44,60 | 45,30 | 1,34% | 100,00 |
| 08.07.2024 | 44,70 | 45,00 | 44,30 | 44,70 | 0,00% | - |
| 05.07.2024 | 44,90 | 45,20 | 44,50 | 44,70 | -0,89% | 100,00 |
| 04.07.2024 | 45,30 | 45,50 | 44,90 | 45,10 | -0,44% | 30,00 |
| 03.07.2024 | 44,60 | 45,40 | 44,60 | 45,30 | 2,72% | - |
| 02.07.2024 | 44,10 | 44,20 | 43,50 | 44,10 | -0,23% | - |
| 01.07.2024 | 44,30 | 44,50 | 43,50 | 44,20 | -0,23% | 100,00 |
| 28.06.2024 | 44,30 | 44,90 | 44,10 | 44,30 | 0,00% | 23,00 |
| 27.06.2024 | 45,10 | 45,20 | 44,30 | 44,30 | -1,77% | 45,00 |
| 26.06.2024 | 45,30 | 45,90 | 45,10 | 45,10 | -0,44% | - |
| 25.06.2024 | 45,60 | 45,90 | 45,10 | 45,30 | -0,44% | 718,00 |
| 24.06.2024 | 45,50 | 45,90 | 44,80 | 45,50 | 0,00% | 100,00 |
| 21.06.2024 | 45,40 | 46,40 | 45,40 | 45,50 | -1,30% | 210,00 |
| 20.06.2024 | 45,90 | 46,50 | 45,90 | 46,10 | 0,44% | 70,00 |
| 19.06.2024 | 45,30 | 46,60 | 45,30 | 45,90 | 1,32% | 331,00 |
| 18.06.2024 | 45,50 | 45,50 | 44,80 | 45,30 | -0,44% | 111,00 |
| 17.06.2024 | 44,90 | 45,80 | 44,90 | 45,50 | 1,34% | - |
| 14.06.2024 | 44,90 | 45,90 | 44,80 | 44,90 | 0,00% | 133,00 |
| 13.06.2024 | 44,00 | 45,10 | 44,00 | 44,90 | 2,05% | 425,00 |
| 12.06.2024 | 44,10 | 44,40 | 43,80 | 44,00 | -0,23% | 50,00 |
| 11.06.2024 | 44,20 | 44,80 | 44,10 | 44,10 | -0,23% | - |
| 10.06.2024 | 43,80 | 44,60 | 43,80 | 44,20 | 0,91% | - |
| 07.06.2024 | 44,20 | 44,20 | 43,50 | 43,80 | -2,67% | - |
| 06.06.2024 | 45,00 | 45,10 | 44,60 | 45,00 | 0,00% | - |
| 05.06.2024 | 44,20 | 45,20 | 44,20 | 45,00 | 1,81% | 24,00 |
| 04.06.2024 | 43,60 | 44,50 | 43,60 | 44,20 | 1,38% | - |
| 03.06.2024 | 42,90 | 44,40 | 42,90 | 43,60 | 1,63% | 255,00 |
| 31.05.2024 | 43,80 | 43,80 | 41,40 | 42,90 | -2,50% | - |
| 30.05.2024 | 43,80 | 44,10 | 43,10 | 44,00 | 0,46% | 7,00 |
| 29.05.2024 | 44,60 | 44,60 | 43,50 | 43,80 | -1,79% | - |
| 28.05.2024 | 44,70 | 45,00 | 44,40 | 44,60 | -0,22% | 85,00 |
| 27.05.2024 | 44,60 | 45,00 | 43,70 | 44,70 | 0,22% | - |
| 24.05.2024 | 44,60 | 44,80 | 44,40 | 44,60 | 0,00% | 1,00 |
| 23.05.2024 | 45,00 | 45,40 | 44,60 | 44,60 | -1,33% | 596,00 |
| 22.05.2024 | 45,40 | 45,80 | 45,00 | 45,20 | -0,44% | 329,00 |
| 21.05.2024 | 46,40 | 46,40 | 44,80 | 45,40 | -2,16% | 170,00 |
| 20.05.2024 | 47,00 | 47,00 | 46,30 | 46,40 | -1,28% | - |
| 17.05.2024 | 47,60 | 47,60 | 46,20 | 47,00 | -1,26% | 440,00 |
| 16.05.2024 | 46,80 | 47,60 | 46,60 | 47,60 | 0,42% | 167,00 |
| 15.05.2024 | 47,80 | 47,80 | 46,40 | 47,40 | -0,84% | 130,00 |
| 14.05.2024 | 45,60 | 48,00 | 44,20 | 47,80 | 4,82% | 494,00 |
| 13.05.2024 | 44,20 | 45,80 | 44,20 | 45,60 | 3,17% | 757,00 |
| 10.05.2024 | 44,40 | 44,40 | 43,80 | 44,20 | -0,45% | 5,00 |
| 09.05.2024 | 43,90 | 44,40 | 43,00 | 44,40 | 2,78% | 68,00 |
| 08.05.2024 | 43,50 | 43,50 | 42,60 | 43,20 | -0,69% | - |
| 07.05.2024 | 43,90 | 43,90 | 43,20 | 43,50 | -0,91% | 300,00 |
| 06.05.2024 | 43,80 | 44,30 | 43,50 | 43,90 | 0,23% | 225,00 |
| 03.05.2024 | 43,80 | 43,80 | 43,30 | 43,80 | 0,00% | 420,00 |