11,765$
4,48%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,59 | 11,81 | 11,57 | 11,77 | 4,48% | 754.064,00 |
| 04.11.2024 | 11,26 | 11,51 | 11,17 | 11,26 | 1,26% | 4.243.115,00 |
| 01.11.2024 | 11,25 | 11,30 | 11,05 | 11,12 | -0,09% | 3.935.120,00 |
| 31.10.2024 | 11,41 | 11,42 | 11,08 | 11,13 | -2,54% | 5.855.821,00 |
| 30.10.2024 | 11,47 | 11,62 | 11,34 | 11,42 | -1,21% | 3.693.408,00 |
| 29.10.2024 | 11,90 | 12,03 | 11,54 | 11,56 | -2,36% | 5.215.728,00 |
| 28.10.2024 | 11,59 | 12,08 | 11,59 | 11,84 | 3,05% | 4.988.856,00 |
| 25.10.2024 | 11,55 | 11,65 | 11,42 | 11,49 | 0,52% | 4.801.891,00 |
| 24.10.2024 | 11,46 | 11,51 | 11,24 | 11,43 | -1,38% | 5.984.657,00 |
| 23.10.2024 | 11,80 | 11,90 | 11,49 | 11,59 | -1,78% | 4.823.750,00 |
| 22.10.2024 | 11,68 | 11,95 | 11,49 | 11,80 | 0,25% | 4.126.245,00 |
| 21.10.2024 | 11,86 | 12,00 | 11,63 | 11,77 | -0,93% | 4.389.668,00 |
| 18.10.2024 | 12,00 | 12,08 | 11,78 | 11,88 | 2,06% | 4.358.416,00 |
| 17.10.2024 | 11,92 | 11,92 | 11,55 | 11,64 | -4,04% | 4.820.718,00 |
| 16.10.2024 | 12,31 | 12,38 | 12,06 | 12,13 | -0,98% | 4.556.487,00 |
| 15.10.2024 | 12,35 | 12,38 | 12,01 | 12,25 | -3,54% | 8.757.954,00 |
| 14.10.2024 | 12,59 | 13,06 | 12,53 | 12,70 | -0,63% | 8.928.959,00 |
| 11.10.2024 | 12,30 | 13,39 | 12,25 | 12,78 | 2,00% | 13.612.525,00 |
| 10.10.2024 | 12,31 | 12,63 | 12,30 | 12,53 | 1,38% | 4.905.091,00 |
| 09.10.2024 | 11,99 | 12,42 | 11,99 | 12,36 | -2,14% | 9.647.665,00 |
| 08.10.2024 | 12,12 | 12,63 | 12,12 | 12,63 | -5,32% | 10.582.537,00 |
| 07.10.2024 | 13,57 | 13,75 | 13,07 | 13,34 | -1,04% | 10.044.055,00 |
| 04.10.2024 | 13,92 | 14,01 | 13,29 | 13,48 | -0,22% | 9.092.492,00 |
| 03.10.2024 | 12,93 | 13,71 | 12,90 | 13,51 | -1,60% | 14.179.435,00 |
| 02.10.2024 | 13,78 | 14,05 | 13,35 | 13,73 | 7,69% | 18.466.863,00 |
| 01.10.2024 | 12,15 | 12,80 | 12,07 | 12,75 | 5,81% | 9.644.399,00 |
| 30.09.2024 | 12,71 | 12,84 | 11,91 | 12,05 | -1,87% | 16.836.105,00 |
| 27.09.2024 | 12,64 | 12,99 | 12,23 | 12,28 | 0,08% | 16.793.688,00 |
| 26.09.2024 | 12,58 | 13,83 | 12,01 | 12,27 | 8,78% | 28.546.689,00 |
| 25.09.2024 | 11,37 | 11,59 | 11,27 | 11,28 | -4,81% | 20.089.777,00 |
| 24.09.2024 | 11,51 | 12,01 | 11,10 | 11,85 | 16,40% | 30.316.735,00 |
| 23.09.2024 | 9,96 | 10,42 | 9,79 | 10,18 | 3,25% | 8.039.596,00 |
| 20.09.2024 | 10,00 | 10,06 | 9,80 | 9,86 | -0,70% | 11.695.897,00 |
| 19.09.2024 | 9,67 | 10,09 | 9,66 | 9,93 | 4,97% | 11.043.400,00 |
| 18.09.2024 | 9,48 | 9,55 | 9,41 | 9,46 | -0,42% | 5.382.320,00 |
| 17.09.2024 | 9,60 | 9,75 | 9,46 | 9,50 | 0,21% | 5.170.645,00 |
| 16.09.2024 | 9,59 | 9,63 | 9,44 | 9,48 | -0,32% | 5.266.358,00 |
| 13.09.2024 | 9,73 | 9,73 | 9,43 | 9,51 | -2,46% | 6.663.206,00 |
| 12.09.2024 | 9,74 | 9,86 | 9,66 | 9,75 | 0,00% | 5.857.630,00 |
| 11.09.2024 | 9,69 | 9,77 | 9,55 | 9,75 | 1,04% | 11.001.372,00 |
| 10.09.2024 | 10,16 | 10,25 | 9,62 | 9,65 | -4,93% | 12.594.192,00 |
| 09.09.2024 | 10,13 | 10,31 | 9,88 | 10,15 | -0,29% | 9.860.216,00 |
| 06.09.2024 | 10,27 | 10,49 | 10,13 | 10,18 | -1,36% | 4.404.447,00 |
| 05.09.2024 | 10,44 | 10,54 | 10,27 | 10,32 | -1,34% | 5.739.382,00 |
| 04.09.2024 | 10,41 | 10,53 | 10,34 | 10,46 | 1,06% | 5.431.090,00 |
| 03.09.2024 | 10,28 | 10,50 | 10,25 | 10,35 | -0,86% | 6.446.501,00 |
| 30.08.2024 | 10,68 | 10,72 | 10,31 | 10,44 | -0,29% | 8.606.364,00 |
| 29.08.2024 | 10,43 | 10,58 | 10,36 | 10,47 | 2,85% | 6.250.449,00 |
| 28.08.2024 | 10,66 | 10,72 | 10,07 | 10,18 | -5,13% | 10.069.983,00 |
| 27.08.2024 | 10,90 | 11,03 | 10,70 | 10,73 | 0,28% | 10.514.572,00 |
| 26.08.2024 | 10,15 | 10,83 | 10,12 | 10,70 | 4,49% | 9.969.191,00 |
| 23.08.2024 | 10,27 | 10,29 | 10,13 | 10,24 | -0,10% | 7.022.651,00 |
| 22.08.2024 | 10,35 | 10,46 | 10,07 | 10,25 | -1,82% | 12.269.707,00 |
| 21.08.2024 | 10,39 | 10,54 | 10,27 | 10,44 | 0,58% | 6.821.051,00 |
| 20.08.2024 | 10,49 | 10,54 | 10,21 | 10,38 | -2,44% | 13.824.233,00 |
| 19.08.2024 | 10,62 | 10,68 | 10,49 | 10,64 | 1,04% | 9.456.857,00 |
| 16.08.2024 | 10,92 | 10,94 | 10,48 | 10,53 | -4,01% | 10.637.786,00 |
| 15.08.2024 | 11,13 | 11,27 | 10,87 | 10,97 | -1,44% | 11.195.918,00 |
| 14.08.2024 | 11,18 | 11,33 | 11,08 | 11,13 | 0,09% | 16.997.633,00 |
| 13.08.2024 | 11,36 | 11,56 | 10,81 | 11,12 | -15,31% | 41.439.666,00 |
| 12.08.2024 | 12,90 | 13,27 | 12,77 | 13,13 | 1,31% | 11.942.789,00 |
| 09.08.2024 | 13,48 | 13,52 | 12,82 | 12,96 | -4,35% | 10.491.807,00 |
| 08.08.2024 | 13,39 | 13,56 | 13,19 | 13,55 | 2,19% | 3.484.345,00 |
| 07.08.2024 | 13,66 | 13,83 | 13,18 | 13,26 | -0,60% | 3.893.189,00 |
| 06.08.2024 | 12,89 | 13,59 | 12,82 | 13,34 | 5,87% | 7.052.955,00 |
| 05.08.2024 | 11,67 | 12,75 | 11,67 | 12,60 | -0,16% | 6.163.069,00 |
| 02.08.2024 | 12,83 | 12,93 | 12,36 | 12,62 | -5,04% | 10.524.387,00 |
| 01.08.2024 | 14,20 | 14,20 | 13,17 | 13,29 | -6,28% | 8.655.024,00 |
| 31.07.2024 | 14,30 | 14,44 | 14,09 | 14,18 | 2,01% | 4.786.376,00 |
| 30.07.2024 | 13,94 | 14,01 | 13,81 | 13,90 | -0,64% | 4.526.112,00 |
| 29.07.2024 | 14,21 | 14,33 | 13,93 | 13,99 | -0,71% | 6.410.030,00 |
| 26.07.2024 | 14,40 | 14,45 | 13,82 | 14,09 | -2,36% | 6.582.750,00 |
| 25.07.2024 | 14,59 | 14,62 | 14,21 | 14,43 | -1,97% | 8.216.740,00 |
| 24.07.2024 | 14,95 | 15,12 | 14,57 | 14,72 | -3,66% | 7.864.070,00 |
| 23.07.2024 | 14,79 | 15,28 | 14,76 | 15,28 | 2,62% | 6.145.591,00 |
| 22.07.2024 | 14,49 | 15,01 | 14,49 | 14,89 | 4,42% | 5.229.914,00 |
| 19.07.2024 | 14,40 | 14,45 | 14,26 | 14,26 | -1,25% | 5.234.790,00 |
| 18.07.2024 | 14,76 | 14,95 | 14,29 | 14,44 | -2,23% | 5.415.925,00 |
| 17.07.2024 | 14,98 | 14,99 | 14,69 | 14,77 | -2,38% | 5.431.733,00 |
| 16.07.2024 | 14,79 | 15,18 | 14,71 | 15,13 | 1,82% | 6.928.644,00 |
| 15.07.2024 | 14,99 | 15,12 | 14,86 | 14,86 | -1,78% | 6.770.572,00 |
| 12.07.2024 | 15,05 | 15,32 | 14,96 | 15,13 | 1,00% | 7.837.852,00 |
| 11.07.2024 | 15,00 | 15,26 | 14,87 | 14,98 | -0,53% | 8.691.589,00 |
| 10.07.2024 | 15,20 | 15,53 | 14,98 | 15,06 | -1,38% | 7.897.306,00 |
| 09.07.2024 | 14,62 | 15,34 | 14,53 | 15,27 | 5,24% | 7.608.293,00 |
| 08.07.2024 | 14,38 | 14,53 | 14,07 | 14,51 | -0,14% | 6.921.436,00 |
| 05.07.2024 | 14,75 | 14,98 | 14,48 | 14,53 | -2,74% | 10.921.117,00 |
| 03.07.2024 | 14,57 | 15,04 | 14,57 | 14,94 | 3,53% | 6.416.157,00 |
| 02.07.2024 | 14,28 | 14,50 | 14,12 | 14,43 | 0,63% | 2.733.151,00 |
| 01.07.2024 | 14,17 | 14,52 | 14,11 | 14,34 | 2,06% | 3.968.560,00 |
| 28.06.2024 | 14,07 | 14,16 | 13,93 | 14,05 | 0,57% | 6.670.518,00 |
| 27.06.2024 | 14,20 | 14,20 | 13,91 | 13,97 | -2,44% | 5.170.408,00 |
| 26.06.2024 | 14,27 | 14,36 | 14,11 | 14,32 | 0,14% | 3.233.496,00 |
| 25.06.2024 | 14,21 | 14,43 | 14,09 | 14,30 | 0,14% | 6.048.447,00 |
| 24.06.2024 | 14,01 | 14,34 | 13,97 | 14,28 | 1,93% | 4.081.850,00 |
| 21.06.2024 | 13,93 | 14,12 | 13,77 | 14,01 | -0,36% | 7.529.514,00 |
| 20.06.2024 | 14,50 | 14,67 | 13,82 | 14,06 | -2,09% | 5.915.357,00 |
| 18.06.2024 | 13,98 | 14,37 | 13,91 | 14,36 | 1,41% | 6.443.661,00 |
| 17.06.2024 | 14,70 | 14,77 | 14,06 | 14,16 | -4,32% | 7.729.339,00 |
| 14.06.2024 | 14,57 | 15,05 | 14,53 | 14,80 | -0,34% | 15.860.500,00 |