12,950$
-9,57%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,40 | 13,52 | 12,75 | 12,95 | -9,57% | 1.898.533,00 |
| 03.04.2025 | 14,10 | 14,37 | 14,03 | 14,32 | -1,04% | 5.795.973,00 |
| 02.04.2025 | 14,38 | 14,55 | 14,21 | 14,47 | 0,07% | 4.506.432,00 |
| 01.04.2025 | 14,43 | 14,58 | 14,28 | 14,46 | 0,35% | 6.279.422,00 |
| 31.03.2025 | 14,24 | 14,54 | 14,23 | 14,41 | 0,21% | 5.057.938,00 |
| 28.03.2025 | 14,55 | 14,62 | 14,25 | 14,38 | -2,44% | 4.532.373,00 |
| 27.03.2025 | 14,41 | 15,05 | 14,39 | 14,74 | 2,36% | 7.473.079,00 |
| 26.03.2025 | 14,46 | 14,64 | 14,29 | 14,40 | 1,05% | 4.452.946,00 |
| 25.03.2025 | 14,17 | 14,69 | 14,07 | 14,25 | 0,49% | 4.516.915,00 |
| 24.03.2025 | 14,07 | 14,29 | 14,01 | 14,18 | 1,29% | 4.552.662,00 |
| 21.03.2025 | 14,10 | 14,18 | 13,92 | 14,00 | -1,96% | 5.404.094,00 |
| 20.03.2025 | 14,55 | 14,57 | 14,11 | 14,28 | -2,92% | 8.615.994,00 |
| 19.03.2025 | 14,99 | 15,32 | 14,57 | 14,71 | -2,52% | 13.435.480,00 |
| 18.03.2025 | 14,19 | 15,33 | 13,70 | 15,09 | 15,54% | 36.458.550,00 |
| 17.03.2025 | 12,40 | 13,20 | 12,39 | 13,06 | 4,06% | 12.705.561,00 |
| 14.03.2025 | 12,56 | 12,80 | 12,45 | 12,55 | 1,21% | 7.291.894,00 |
| 13.03.2025 | 12,00 | 12,43 | 11,91 | 12,40 | 1,39% | 5.497.476,00 |
| 12.03.2025 | 12,13 | 12,35 | 12,00 | 12,23 | 0,16% | 9.070.301,00 |
| 11.03.2025 | 12,23 | 12,83 | 12,07 | 12,21 | -5,13% | 16.205.040,00 |
| 10.03.2025 | 12,96 | 13,02 | 12,56 | 12,87 | -3,38% | 6.868.167,00 |
| 07.03.2025 | 13,30 | 13,57 | 13,08 | 13,32 | 0,00% | 5.249.560,00 |
| 06.03.2025 | 13,61 | 13,79 | 13,06 | 13,32 | -1,19% | 8.027.992,00 |
| 05.03.2025 | 13,00 | 13,65 | 12,98 | 13,48 | 6,56% | 8.527.043,00 |
| 04.03.2025 | 12,50 | 12,77 | 12,38 | 12,65 | 2,51% | 6.033.377,00 |
| 03.03.2025 | 12,22 | 12,61 | 12,18 | 12,34 | 1,23% | 7.642.563,00 |
| 28.02.2025 | 12,30 | 12,40 | 11,96 | 12,19 | -4,39% | 11.201.561,00 |
| 27.02.2025 | 12,64 | 12,96 | 12,58 | 12,75 | -1,39% | 8.584.535,00 |
| 26.02.2025 | 13,05 | 13,34 | 12,72 | 12,93 | 1,73% | 7.173.448,00 |
| 25.02.2025 | 13,17 | 13,24 | 12,58 | 12,71 | -2,08% | 9.093.642,00 |
| 24.02.2025 | 13,83 | 13,83 | 12,88 | 12,98 | -9,74% | 15.263.650,00 |
| 21.02.2025 | 13,38 | 14,69 | 13,37 | 14,38 | 12,08% | 24.768.288,00 |
| 20.02.2025 | 13,33 | 13,60 | 12,57 | 12,83 | -2,06% | 9.266.392,00 |
| 19.02.2025 | 13,56 | 13,57 | 13,02 | 13,10 | -3,75% | 9.995.579,00 |
| 18.02.2025 | 13,48 | 13,63 | 13,31 | 13,61 | 0,00% | 6.427.756,00 |
| 14.02.2025 | 13,50 | 13,65 | 13,14 | 13,61 | 6,66% | 13.320.338,00 |
| 13.02.2025 | 12,54 | 12,97 | 12,50 | 12,76 | 0,79% | 7.810.550,00 |
| 12.02.2025 | 12,40 | 12,91 | 12,22 | 12,66 | 1,77% | 6.380.675,00 |
| 11.02.2025 | 12,22 | 12,67 | 11,98 | 12,44 | -0,24% | 7.608.619,00 |
| 10.02.2025 | 12,85 | 12,98 | 12,39 | 12,47 | -0,56% | 6.799.162,00 |
| 07.02.2025 | 12,29 | 12,55 | 12,22 | 12,54 | 3,89% | 5.909.213,00 |
| 06.02.2025 | 12,00 | 12,16 | 11,93 | 12,07 | 2,72% | 4.895.774,00 |
| 05.02.2025 | 11,82 | 11,89 | 11,61 | 11,75 | -2,16% | 5.916.353,00 |
| 04.02.2025 | 11,92 | 12,34 | 11,92 | 12,01 | 2,04% | 9.488.777,00 |
| 03.02.2025 | 11,79 | 12,16 | 11,61 | 11,77 | -1,75% | 4.185.448,00 |
| 31.01.2025 | 12,11 | 12,21 | 11,91 | 11,98 | -2,36% | 6.220.992,00 |
| 30.01.2025 | 11,73 | 12,41 | 11,72 | 12,27 | 5,41% | 4.864.489,00 |
| 29.01.2025 | 11,91 | 11,96 | 11,54 | 11,64 | -1,19% | 4.387.365,00 |
| 28.01.2025 | 11,74 | 11,79 | 11,40 | 11,78 | -0,17% | 5.211.558,00 |
| 27.01.2025 | 11,77 | 12,13 | 11,71 | 11,80 | 1,81% | 10.588.068,00 |
| 24.01.2025 | 11,20 | 11,64 | 11,08 | 11,59 | 4,89% | 6.341.173,00 |
| 23.01.2025 | 11,03 | 11,18 | 10,91 | 11,05 | -0,90% | 2.492.583,00 |
| 22.01.2025 | 11,10 | 11,24 | 10,95 | 11,15 | 0,45% | 4.985.593,00 |
| 21.01.2025 | 11,07 | 11,24 | 10,92 | 11,10 | 2,97% | 8.792.687,00 |
| 17.01.2025 | 10,45 | 11,22 | 10,44 | 10,78 | 3,65% | 7.671.692,00 |
| 16.01.2025 | 10,50 | 10,55 | 10,27 | 10,40 | -0,95% | 5.432.353,00 |
| 15.01.2025 | 10,55 | 10,59 | 10,30 | 10,50 | 0,48% | 6.109.969,00 |
| 14.01.2025 | 10,36 | 10,60 | 10,30 | 10,45 | 1,65% | 9.468.966,00 |
| 13.01.2025 | 10,60 | 10,70 | 10,26 | 10,28 | -4,28% | 8.591.399,00 |
| 10.01.2025 | 10,76 | 10,81 | 10,54 | 10,74 | -1,65% | 11.163.863,00 |
| 08.01.2025 | 10,73 | 10,97 | 10,64 | 10,92 | 0,92% | 6.439.227,00 |
| 07.01.2025 | 10,90 | 11,05 | 10,79 | 10,82 | -0,82% | 7.964.334,00 |
| 06.01.2025 | 11,34 | 11,50 | 10,84 | 10,91 | -2,24% | 9.817.242,00 |
| 03.01.2025 | 11,30 | 11,36 | 11,05 | 11,16 | -1,41% | 3.850.097,00 |
| 02.01.2025 | 11,26 | 11,59 | 11,22 | 11,32 | -0,26% | 5.353.284,00 |
| 31.12.2024 | 11,32 | 11,49 | 11,28 | 11,35 | 0,09% | 2.358.842,00 |
| 30.12.2024 | 11,64 | 11,65 | 11,33 | 11,34 | -3,24% | 2.373.996,00 |
| 27.12.2024 | 11,98 | 12,03 | 11,70 | 11,72 | -1,68% | 4.078.622,00 |
| 26.12.2024 | 11,85 | 12,04 | 11,84 | 11,92 | 0,25% | 2.751.090,00 |
| 24.12.2024 | 11,83 | 11,99 | 11,75 | 11,89 | 1,19% | 2.021.342,00 |
| 23.12.2024 | 11,81 | 11,90 | 11,58 | 11,75 | -1,67% | 5.924.563,00 |
| 20.12.2024 | 11,69 | 12,03 | 11,65 | 11,95 | 1,36% | 5.065.481,00 |
| 19.12.2024 | 11,90 | 12,00 | 11,74 | 11,79 | 0,17% | 5.697.195,00 |
| 18.12.2024 | 11,77 | 11,91 | 11,65 | 11,77 | -0,08% | 5.627.044,00 |
| 17.12.2024 | 11,44 | 11,91 | 11,30 | 11,78 | 4,25% | 10.377.018,00 |
| 16.12.2024 | 11,75 | 11,83 | 11,27 | 11,30 | -5,68% | 9.039.821,00 |
| 13.12.2024 | 11,90 | 12,06 | 11,54 | 11,98 | -0,75% | 9.658.326,00 |
| 12.12.2024 | 11,86 | 12,37 | 11,81 | 12,07 | 2,46% | 6.296.530,00 |
| 11.12.2024 | 12,25 | 12,37 | 11,67 | 11,78 | -5,76% | 11.010.709,00 |
| 10.12.2024 | 12,82 | 12,94 | 12,38 | 12,50 | -5,02% | 7.175.111,00 |
| 09.12.2024 | 13,15 | 13,83 | 13,08 | 13,16 | 4,86% | 9.799.859,00 |
| 06.12.2024 | 12,46 | 12,63 | 12,36 | 12,55 | 2,62% | 4.449.508,00 |
| 05.12.2024 | 12,19 | 12,34 | 12,15 | 12,23 | 0,33% | 4.076.492,00 |
| 04.12.2024 | 12,22 | 12,37 | 12,00 | 12,19 | -0,89% | 6.040.318,00 |
| 03.12.2024 | 12,11 | 12,45 | 12,11 | 12,30 | 0,90% | 9.606.128,00 |
| 02.12.2024 | 11,48 | 12,26 | 11,48 | 12,19 | 6,84% | 8.246.850,00 |
| 29.11.2024 | 11,47 | 11,59 | 11,31 | 11,41 | -0,87% | 6.029.293,00 |
| 27.11.2024 | 11,36 | 11,64 | 11,27 | 11,51 | 3,97% | 5.693.570,00 |
| 26.11.2024 | 11,15 | 11,27 | 11,04 | 11,07 | -1,07% | 5.298.882,00 |
| 25.11.2024 | 11,65 | 11,71 | 11,16 | 11,19 | -2,95% | 9.079.982,00 |
| 22.11.2024 | 11,26 | 11,57 | 11,17 | 11,53 | 0,09% | 4.641.596,00 |
| 21.11.2024 | 11,33 | 11,73 | 11,26 | 11,52 | 0,70% | 6.382.082,00 |
| 20.11.2024 | 11,25 | 11,50 | 11,22 | 11,44 | 2,60% | 6.434.149,00 |
| 19.11.2024 | 11,40 | 11,47 | 11,10 | 11,15 | -2,96% | 3.809.242,00 |
| 18.11.2024 | 11,12 | 11,64 | 10,90 | 11,49 | 3,79% | 7.226.423,00 |
| 15.11.2024 | 10,88 | 11,25 | 10,88 | 11,07 | 2,41% | 9.144.251,00 |
| 14.11.2024 | 10,33 | 10,82 | 10,11 | 10,81 | 1,31% | 12.646.425,00 |
| 13.11.2024 | 10,92 | 10,99 | 10,37 | 10,67 | -2,29% | 8.517.102,00 |
| 12.11.2024 | 10,78 | 11,10 | 10,36 | 10,92 | -5,45% | 13.565.177,00 |
| 11.11.2024 | 11,59 | 11,77 | 11,51 | 11,55 | 1,40% | 8.320.701,00 |
| 08.11.2024 | 11,39 | 11,60 | 11,21 | 11,39 | -3,31% | 8.103.286,00 |