46,700€
0,43%
Echtzeit-Aktienkurs Tencent Holdings Ltd.(ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Holdings Ltd.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 47,50 | 47,60 | 47,00 | 47,20 | 1,51% | - |
| 28.05.2026 | 46,40 | 46,90 | 45,80 | 46,50 | -1,27% | 120,00 |
| 27.05.2026 | 47,80 | 47,90 | 46,80 | 47,10 | -1,87% | 1,00 |
| 26.05.2026 | 48,20 | 48,20 | 47,90 | 48,00 | -2,44% | 50,00 |
| 25.05.2026 | 48,40 | 49,20 | 48,30 | 49,20 | 1,86% | 4,00 |
| 22.05.2026 | 48,60 | 48,80 | 47,90 | 48,30 | -1,02% | 104,00 |
| 21.05.2026 | 49,20 | 49,50 | 48,40 | 48,80 | -2,69% | 4,00 |
| 20.05.2026 | 50,25 | 50,25 | 49,90 | 50,15 | -0,69% | - |
| 19.05.2026 | 50,25 | 51,50 | 50,25 | 50,50 | 2,64% | 221,00 |
| 18.05.2026 | 49,40 | 49,40 | 48,90 | 49,20 | -3,43% | 601,00 |
| 15.05.2026 | 50,25 | 51,85 | 49,85 | 50,95 | 1,09% | 1.400,00 |
| 14.05.2026 | 50,25 | 51,50 | 49,90 | 50,40 | -2,61% | 1.670,00 |
| 13.05.2026 | 50,75 | 52,00 | 50,25 | 51,75 | 4,76% | - |
| 12.05.2026 | 50,25 | 50,75 | 48,90 | 49,40 | -2,47% | 90,00 |
| 11.05.2026 | 50,25 | 51,00 | 49,40 | 50,65 | -1,17% | - |
| 08.05.2026 | 51,25 | 51,25 | 50,75 | 51,25 | -0,97% | - |
| 07.05.2026 | 52,25 | 52,25 | 51,75 | 51,75 | 2,99% | 1,00 |
| 06.05.2026 | 50,75 | 51,75 | 50,15 | 50,25 | -0,99% | 1,00 |
| 05.05.2026 | 51,25 | 51,25 | 50,75 | 50,75 | -1,93% | - |
| 04.05.2026 | 51,75 | 52,00 | 51,50 | 51,75 | 0,98% | - |
| 30.04.2026 | 50,75 | 51,25 | 50,75 | 51,25 | -0,97% | - |
| 29.04.2026 | 51,75 | 52,25 | 51,75 | 51,75 | 0,00% | - |
| 28.04.2026 | 51,75 | 52,00 | 51,50 | 51,75 | -0,96% | - |
| 27.04.2026 | 52,25 | 52,75 | 51,75 | 52,25 | -2,79% | - |
| 24.04.2026 | 53,75 | 54,25 | 53,50 | 53,75 | 0,00% | - |
| 23.04.2026 | 54,25 | 54,50 | 53,50 | 53,75 | -2,71% | 120,00 |
| 22.04.2026 | 54,75 | 56,00 | 54,50 | 55,25 | 0,00% | 62,00 |
| 21.04.2026 | 56,25 | 57,00 | 55,25 | 55,25 | -3,49% | - |
| 20.04.2026 | 57,25 | 57,25 | 56,75 | 57,25 | 4,57% | - |
| 17.04.2026 | 54,75 | 55,75 | 54,50 | 54,75 | -4,78% | - |
| 16.04.2026 | 55,25 | 58,25 | 55,25 | 57,50 | 5,99% | 7,00 |
| 15.04.2026 | 54,25 | 54,25 | 53,75 | 54,25 | 1,88% | - |
| 14.04.2026 | 52,75 | 53,25 | 52,75 | 53,25 | 0,00% | - |
| 13.04.2026 | 53,50 | 53,75 | 53,00 | 53,25 | -2,74% | - |
| 10.04.2026 | 55,25 | 55,25 | 54,75 | 54,75 | -1,79% | 17,00 |
| 09.04.2026 | 56,25 | 56,25 | 55,75 | 55,75 | 0,90% | 1,00 |
| 08.04.2026 | 55,25 | 55,25 | 55,25 | 55,25 | 2,31% | 1,00 |
| 07.04.2026 | 53,75 | 54,50 | 53,75 | 54,00 | 0,47% | 405,00 |
| 02.04.2026 | 54,25 | 54,25 | 53,75 | 53,75 | -1,83% | - |
| 01.04.2026 | 54,75 | 55,25 | 54,75 | 54,75 | 2,34% | - |
| 31.03.2026 | 53,25 | 54,75 | 53,25 | 53,50 | 0,47% | 3,00 |
| 30.03.2026 | 53,25 | 53,75 | 53,25 | 53,25 | -2,29% | 2,00 |
| 27.03.2026 | 54,75 | 55,00 | 54,50 | 54,50 | 0,93% | - |
| 26.03.2026 | 55,25 | 55,50 | 53,75 | 54,00 | -3,14% | - |
| 25.03.2026 | 55,75 | 55,75 | 55,25 | 55,75 | -0,89% | - |
| 24.03.2026 | 55,75 | 56,75 | 55,75 | 56,25 | 1,35% | - |
| 23.03.2026 | 55,25 | 55,50 | 54,75 | 55,50 | -1,33% | 71,00 |
| 20.03.2026 | 56,75 | 56,75 | 56,25 | 56,25 | -0,88% | - |
| 19.03.2026 | 57,25 | 59,00 | 55,25 | 56,75 | -6,58% | 5,00 |
| 18.03.2026 | 60,75 | 60,75 | 60,25 | 60,75 | 0,00% | - |
| 17.03.2026 | 62,25 | 62,25 | 59,75 | 60,75 | -3,19% | 65,00 |
| 16.03.2026 | 62,75 | 63,00 | 62,75 | 62,75 | 2,45% | 4,00 |
| 13.03.2026 | 61,25 | 61,25 | 60,75 | 61,25 | 1,66% | - |
| 12.03.2026 | 60,25 | 60,25 | 59,75 | 60,25 | -0,82% | - |
| 11.03.2026 | 60,75 | 61,50 | 60,00 | 60,75 | -0,41% | 24,00 |
| 10.03.2026 | 60,75 | 62,00 | 60,25 | 61,00 | 7,02% | 92,00 |
| 09.03.2026 | 57,25 | 57,25 | 56,50 | 57,00 | -0,44% | - |
| 06.03.2026 | 57,25 | 57,25 | 56,75 | 57,25 | 2,69% | 1,00 |
| 05.03.2026 | 55,25 | 55,75 | 55,25 | 55,75 | 0,45% | - |
| 04.03.2026 | 55,75 | 55,75 | 55,50 | 55,50 | -1,33% | - |
| 03.03.2026 | 55,75 | 56,75 | 55,75 | 56,25 | 0,90% | - |
| 02.03.2026 | 56,00 | 56,75 | 55,25 | 55,75 | -0,89% | 459,00 |
| 27.02.2026 | 56,75 | 57,00 | 55,75 | 56,25 | 0,90% | 166,00 |
| 26.02.2026 | 56,75 | 56,75 | 55,25 | 55,75 | -1,76% | 440,00 |
| 25.02.2026 | 56,75 | 56,75 | 56,75 | 56,75 | 0,00% | 25,00 |
| 24.02.2026 | 56,25 | 56,75 | 56,25 | 56,75 | -3,40% | - |
| 23.02.2026 | 58,25 | 58,75 | 58,25 | 58,75 | 3,52% | - |
| 20.02.2026 | 56,75 | 57,00 | 56,50 | 56,75 | -2,16% | - |
| 19.02.2026 | 57,75 | 58,00 | 57,75 | 58,00 | 1,75% | - |
| 18.02.2026 | 57,25 | 57,25 | 57,00 | 57,00 | -0,44% | - |
| 17.02.2026 | 57,25 | 57,25 | 57,00 | 57,25 | -0,43% | 1,00 |
| 16.02.2026 | 57,25 | 57,75 | 57,25 | 57,50 | 0,44% | 190,00 |
| 13.02.2026 | 57,25 | 57,75 | 57,25 | 57,25 | 0,00% | - |
| 12.02.2026 | 58,75 | 58,75 | 57,25 | 57,25 | -2,55% | - |
| 11.02.2026 | 58,75 | 58,75 | 58,50 | 58,75 | -0,84% | - |
| 10.02.2026 | 59,25 | 59,25 | 58,75 | 59,25 | -1,66% | 100,00 |
| 09.02.2026 | 60,25 | 60,75 | 60,25 | 60,25 | 0,84% | - |
| 06.02.2026 | 59,75 | 60,25 | 59,25 | 59,75 | -0,83% | - |
| 05.02.2026 | 58,75 | 60,75 | 58,75 | 60,25 | -0,82% | - |
| 04.02.2026 | 62,25 | 62,25 | 60,75 | 60,75 | -3,95% | 1,00 |
| 03.02.2026 | 62,75 | 64,75 | 62,75 | 63,25 | -0,78% | - |
| 02.02.2026 | 64,00 | 64,00 | 63,50 | 63,75 | -3,41% | - |
| 30.01.2026 | 66,25 | 66,25 | 64,75 | 66,00 | 0,00% | 45,00 |
| 29.01.2026 | 66,25 | 67,25 | 65,75 | 66,00 | -0,38% | 24,00 |
| 28.01.2026 | 65,25 | 66,50 | 65,25 | 66,25 | 0,76% | - |
| 27.01.2026 | 64,75 | 65,75 | 64,75 | 65,75 | 2,33% | - |
| 26.01.2026 | 64,75 | 64,75 | 64,25 | 64,25 | -1,15% | - |
| 23.01.2026 | 65,25 | 65,25 | 64,75 | 65,00 | -0,76% | 44,00 |
| 22.01.2026 | 65,75 | 65,75 | 65,25 | 65,50 | -0,38% | 55,00 |
| 21.01.2026 | 65,00 | 65,75 | 65,00 | 65,75 | -0,75% | - |
| 20.01.2026 | 66,75 | 66,75 | 65,75 | 66,25 | -1,49% | - |
| 19.01.2026 | 67,75 | 67,75 | 67,25 | 67,25 | -0,74% | - |
| 16.01.2026 | 69,25 | 69,25 | 67,75 | 67,75 | -1,09% | - |
| 15.01.2026 | 69,75 | 69,75 | 68,25 | 68,50 | -1,79% | - |
| 14.01.2026 | 68,75 | 69,75 | 68,75 | 69,75 | 1,45% | - |
| 13.01.2026 | 70,00 | 70,00 | 68,75 | 68,75 | 0,36% | - |
| 12.01.2026 | 68,00 | 68,75 | 68,00 | 68,50 | 1,86% | - |
| 09.01.2026 | 67,75 | 67,75 | 67,25 | 67,25 | -0,74% | - |
| 08.01.2026 | 68,25 | 68,25 | 67,25 | 67,75 | 0,00% | 500,00 |
| 07.01.2026 | 69,25 | 69,25 | 67,75 | 67,75 | -1,81% | 300,00 |