18,450$
Echtzeit-Aktienkurs Tencent Music Entertainment Group
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 18,45 | 18,60 | 18,25 | 18,44 | -0,05% | 2.877.599,00 |
| 28.11.2025 | 18,15 | 18,59 | 18,07 | 18,45 | 2,56% | 3.405.190,00 |
| 26.11.2025 | 18,35 | 18,36 | 17,98 | 17,99 | -2,33% | 5.103.646,00 |
| 25.11.2025 | 18,82 | 18,88 | 18,26 | 18,42 | -0,16% | 5.125.407,00 |
| 24.11.2025 | 18,38 | 18,55 | 18,25 | 18,45 | 1,65% | 6.368.416,00 |
| 21.11.2025 | 17,63 | 18,37 | 17,63 | 18,15 | 2,66% | 8.444.371,00 |
| 20.11.2025 | 18,74 | 18,97 | 17,60 | 17,68 | -5,61% | 8.472.081,00 |
| 19.11.2025 | 18,72 | 18,85 | 18,54 | 18,73 | 0,16% | 4.535.801,00 |
| 18.11.2025 | 18,50 | 18,79 | 18,13 | 18,70 | -1,06% | 8.002.051,00 |
| 17.11.2025 | 19,00 | 19,45 | 18,81 | 18,90 | -0,16% | 7.193.497,00 |
| 14.11.2025 | 18,61 | 19,07 | 18,57 | 18,93 | 1,34% | 10.480.900,00 |
| 13.11.2025 | 19,15 | 19,22 | 18,60 | 18,68 | -1,74% | 15.105.425,00 |
| 12.11.2025 | 19,72 | 19,72 | 18,04 | 19,01 | -8,39% | 23.587.115,00 |
| 11.11.2025 | 21,46 | 21,55 | 20,50 | 20,75 | -3,71% | 8.673.922,00 |
| 10.11.2025 | 21,87 | 21,91 | 21,42 | 21,55 | 1,27% | 6.098.811,00 |
| 07.11.2025 | 21,70 | 21,72 | 21,00 | 21,28 | -4,62% | 7.837.703,00 |
| 06.11.2025 | 22,63 | 22,79 | 22,20 | 22,31 | -0,62% | 3.231.357,00 |
| 05.11.2025 | 22,51 | 22,86 | 22,22 | 22,45 | -0,27% | 3.880.568,00 |
| 04.11.2025 | 22,70 | 23,00 | 22,46 | 22,51 | -2,76% | 3.623.127,00 |
| 03.11.2025 | 22,52 | 23,25 | 22,41 | 23,15 | 3,72% | 4.400.923,00 |
| 31.10.2025 | 22,26 | 22,62 | 21,85 | 22,32 | 0,68% | 4.583.174,00 |
| 30.10.2025 | 22,28 | 22,45 | 21,97 | 22,17 | -3,23% | 4.645.854,00 |
| 29.10.2025 | 23,02 | 23,22 | 22,62 | 22,91 | -0,43% | 4.565.586,00 |
| 28.10.2025 | 23,43 | 23,51 | 23,00 | 23,01 | -2,95% | 3.311.957,00 |
| 27.10.2025 | 23,34 | 23,86 | 23,28 | 23,71 | 3,54% | 5.012.377,00 |
| 24.10.2025 | 23,13 | 23,18 | 22,72 | 22,90 | 0,35% | 2.887.327,00 |
| 23.10.2025 | 23,01 | 23,11 | 22,57 | 22,82 | 0,48% | 3.619.869,00 |
| 22.10.2025 | 22,81 | 23,15 | 22,55 | 22,71 | -0,44% | 2.864.776,00 |
| 21.10.2025 | 22,43 | 22,81 | 22,37 | 22,81 | 0,31% | 3.637.572,00 |
| 20.10.2025 | 22,62 | 22,80 | 22,31 | 22,74 | 1,70% | 3.285.660,00 |
| 17.10.2025 | 22,18 | 22,50 | 22,03 | 22,36 | -1,19% | 3.391.886,00 |
| 16.10.2025 | 22,88 | 23,12 | 22,57 | 22,63 | -1,31% | 3.152.015,00 |
| 15.10.2025 | 23,07 | 23,21 | 22,84 | 22,93 | 2,09% | 5.199.959,00 |
| 14.10.2025 | 22,53 | 22,86 | 21,97 | 22,46 | -3,15% | 4.893.871,00 |
| 13.10.2025 | 23,03 | 23,38 | 23,01 | 23,19 | 3,39% | 3.753.661,00 |
| 10.10.2025 | 23,28 | 23,74 | 22,22 | 22,43 | -4,39% | 7.879.927,00 |
| 09.10.2025 | 23,33 | 23,69 | 23,20 | 23,46 | 0,95% | 5.425.827,00 |
| 08.10.2025 | 23,22 | 23,37 | 23,12 | 23,24 | 0,87% | 2.947.087,00 |
| 07.10.2025 | 22,97 | 23,10 | 22,76 | 23,04 | 0,61% | 2.347.921,00 |
| 06.10.2025 | 22,88 | 23,14 | 22,74 | 22,90 | 0,00% | 2.527.601,00 |
| 03.10.2025 | 22,91 | 22,91 | 22,55 | 22,90 | -0,22% | 845.681,00 |
| 02.10.2025 | 23,21 | 23,36 | 22,63 | 22,95 | -0,74% | 5.244.583,00 |
| 01.10.2025 | 23,36 | 23,50 | 23,06 | 23,12 | -0,94% | 3.616.582,00 |
| 30.09.2025 | 23,63 | 23,88 | 23,16 | 23,34 | -1,64% | 4.938.922,00 |
| 29.09.2025 | 23,97 | 24,25 | 23,53 | 23,73 | 0,42% | 4.963.208,00 |
| 26.09.2025 | 23,42 | 23,68 | 23,13 | 23,63 | 0,30% | 3.715.970,00 |
| 25.09.2025 | 23,35 | 23,65 | 23,16 | 23,56 | -0,59% | 4.116.020,00 |
| 24.09.2025 | 23,57 | 23,89 | 23,28 | 23,70 | 1,80% | 9.049.960,00 |
| 23.09.2025 | 24,11 | 24,25 | 23,19 | 23,28 | -4,20% | 10.024.631,00 |
| 22.09.2025 | 24,91 | 25,04 | 24,28 | 24,30 | -3,23% | 5.066.861,00 |
| 19.09.2025 | 25,12 | 25,25 | 24,86 | 25,11 | -0,71% | 4.957.943,00 |
| 18.09.2025 | 25,80 | 26,45 | 25,15 | 25,29 | -4,06% | 10.299.994,00 |
| 17.09.2025 | 26,32 | 26,70 | 25,82 | 26,36 | 3,45% | 6.380.761,00 |
| 16.09.2025 | 25,36 | 25,51 | 24,85 | 25,48 | -0,16% | 4.018.974,00 |
| 15.09.2025 | 25,12 | 25,63 | 24,96 | 25,52 | 2,08% | 4.502.129,00 |
| 12.09.2025 | 25,27 | 25,36 | 24,62 | 25,00 | -2,42% | 3.817.532,00 |
| 11.09.2025 | 25,56 | 25,77 | 25,25 | 25,62 | 0,59% | 3.496.881,00 |
| 10.09.2025 | 25,53 | 25,72 | 25,25 | 25,47 | 0,83% | 3.384.217,00 |
| 09.09.2025 | 24,68 | 25,43 | 24,58 | 25,26 | 2,89% | 4.543.745,00 |
| 08.09.2025 | 24,70 | 24,86 | 24,22 | 24,55 | 0,24% | 3.633.257,00 |
| 05.09.2025 | 25,00 | 25,08 | 24,49 | 24,49 | -0,73% | 4.318.660,00 |
| 04.09.2025 | 24,70 | 24,79 | 24,42 | 24,67 | -1,20% | 3.784.122,00 |
| 03.09.2025 | 24,47 | 25,00 | 24,37 | 24,97 | 1,71% | 3.292.704,00 |
| 02.09.2025 | 24,40 | 24,93 | 23,85 | 24,55 | 0,12% | 4.254.836,00 |
| 29.08.2025 | 24,99 | 25,11 | 24,43 | 24,52 | -1,53% | 7.159.467,00 |
| 28.08.2025 | 25,52 | 25,76 | 24,85 | 24,90 | -3,56% | 6.498.544,00 |
| 27.08.2025 | 25,94 | 25,98 | 24,95 | 25,82 | -1,56% | 4.717.382,00 |
| 26.08.2025 | 25,95 | 26,28 | 25,78 | 26,23 | 1,98% | 25.830.654,00 |
| 25.08.2025 | 25,78 | 26,32 | 25,61 | 25,72 | 1,46% | 6.266.094,00 |
| 22.08.2025 | 25,24 | 25,62 | 24,85 | 25,35 | 1,44% | 3.233.649,00 |
| 21.08.2025 | 24,80 | 25,32 | 24,73 | 24,99 | -0,44% | 4.506.213,00 |
| 20.08.2025 | 25,16 | 25,16 | 24,50 | 25,10 | -0,75% | 5.281.585,00 |
| 19.08.2025 | 25,37 | 25,51 | 25,06 | 25,29 | -0,86% | 4.875.317,00 |
| 18.08.2025 | 25,99 | 26,25 | 25,50 | 25,51 | -0,16% | 6.338.235,00 |
| 15.08.2025 | 25,39 | 26,05 | 25,24 | 25,55 | 0,12% | 6.446.232,00 |
| 14.08.2025 | 25,20 | 26,01 | 24,86 | 25,52 | -0,31% | 10.170.306,00 |
| 13.08.2025 | 26,08 | 26,54 | 25,58 | 25,60 | 0,83% | 9.440.550,00 |
| 12.08.2025 | 24,59 | 25,98 | 24,22 | 25,39 | 11,85% | 15.494.857,00 |
| 11.08.2025 | 22,15 | 22,98 | 22,04 | 22,70 | 2,58% | 9.314.443,00 |
| 08.08.2025 | 21,66 | 22,16 | 21,51 | 22,13 | 0,73% | 4.309.039,00 |
| 07.08.2025 | 21,84 | 22,38 | 21,77 | 21,97 | 0,37% | 5.503.907,00 |
| 06.08.2025 | 21,40 | 21,90 | 21,39 | 21,89 | 1,58% | 3.840.425,00 |
| 05.08.2025 | 21,70 | 21,89 | 21,44 | 21,55 | 1,03% | 3.675.979,00 |
| 04.08.2025 | 21,04 | 21,50 | 20,90 | 21,33 | 3,85% | 4.386.630,00 |
| 01.08.2025 | 20,21 | 20,72 | 20,06 | 20,54 | -2,14% | 4.722.062,00 |
| 31.07.2025 | 21,14 | 21,28 | 20,73 | 20,99 | -0,52% | 7.167.635,00 |
| 30.07.2025 | 21,50 | 21,75 | 21,02 | 21,10 | -2,99% | 5.131.094,00 |
| 29.07.2025 | 21,81 | 22,18 | 21,73 | 21,75 | 0,69% | 4.914.015,00 |
| 28.07.2025 | 21,79 | 22,05 | 21,47 | 21,60 | 1,41% | 4.726.664,00 |
| 25.07.2025 | 21,03 | 21,50 | 20,86 | 21,30 | 0,33% | 5.045.961,00 |
| 24.07.2025 | 21,56 | 21,60 | 21,22 | 21,23 | -1,58% | 3.836.744,00 |
| 23.07.2025 | 21,36 | 21,79 | 21,17 | 21,57 | 0,98% | 5.316.878,00 |
| 22.07.2025 | 21,02 | 21,47 | 20,88 | 21,36 | 0,33% | 5.837.006,00 |
| 21.07.2025 | 21,29 | 21,54 | 20,90 | 21,29 | -0,65% | 6.964.327,00 |
| 18.07.2025 | 22,00 | 22,30 | 21,37 | 21,43 | -4,16% | 9.732.699,00 |
| 17.07.2025 | 21,63 | 22,50 | 21,52 | 22,36 | 4,29% | 8.046.101,00 |
| 16.07.2025 | 21,46 | 21,64 | 21,11 | 21,44 | 0,70% | 4.565.210,00 |
| 15.07.2025 | 21,03 | 21,56 | 20,91 | 21,29 | 3,00% | 7.367.885,00 |
| 14.07.2025 | 19,80 | 20,81 | 19,74 | 20,67 | 4,45% | 7.391.924,00 |
| 11.07.2025 | 20,00 | 20,11 | 19,57 | 19,79 | -1,05% | 4.763.057,00 |