18,550$
-0,32%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 18,41 | 18,73 | 18,24 | 18,61 | 2,25% | 5.905.689,00 |
| 17.06.2025 | 18,75 | 18,75 | 18,19 | 18,20 | -3,50% | 4.075.353,00 |
| 16.06.2025 | 18,50 | 19,00 | 18,45 | 18,86 | 2,39% | 5.458.255,00 |
| 13.06.2025 | 18,39 | 18,81 | 18,35 | 18,42 | -2,13% | 10.375.938,00 |
| 12.06.2025 | 19,19 | 19,31 | 18,60 | 18,82 | 1,29% | 7.807.214,00 |
| 11.06.2025 | 18,48 | 18,68 | 18,29 | 18,58 | 1,31% | 7.432.827,00 |
| 10.06.2025 | 19,37 | 19,40 | 18,14 | 18,34 | -0,92% | 11.043.175,00 |
| 09.06.2025 | 18,23 | 18,82 | 18,23 | 18,51 | 3,06% | 8.981.418,00 |
| 06.06.2025 | 17,37 | 18,06 | 17,26 | 17,96 | 1,01% | 5.552.438,00 |
| 05.06.2025 | 17,70 | 17,90 | 17,57 | 17,78 | 0,45% | 2.905.442,00 |
| 04.06.2025 | 17,48 | 17,94 | 17,43 | 17,70 | 1,84% | 4.247.589,00 |
| 03.06.2025 | 17,39 | 17,47 | 17,11 | 17,38 | 0,12% | 3.361.533,00 |
| 02.06.2025 | 17,11 | 17,59 | 17,04 | 17,36 | 3,09% | 5.328.167,00 |
| 30.05.2025 | 17,10 | 17,28 | 16,41 | 16,84 | -3,72% | 14.014.877,00 |
| 29.05.2025 | 17,84 | 17,92 | 17,35 | 17,49 | -2,13% | 5.618.359,00 |
| 28.05.2025 | 17,92 | 18,06 | 17,68 | 17,87 | -0,22% | 4.803.611,00 |
| 27.05.2025 | 17,63 | 18,06 | 17,63 | 17,91 | 2,23% | 9.799.484,00 |
| 23.05.2025 | 16,84 | 17,55 | 16,82 | 17,52 | 3,48% | 8.581.480,00 |
| 22.05.2025 | 17,00 | 17,15 | 16,82 | 16,93 | -0,35% | 3.816.112,00 |
| 21.05.2025 | 16,98 | 17,30 | 16,82 | 16,99 | -0,12% | 5.317.816,00 |
| 20.05.2025 | 16,84 | 17,11 | 16,73 | 17,01 | 1,61% | 7.068.620,00 |
| 19.05.2025 | 16,30 | 16,77 | 16,21 | 16,74 | 0,72% | 4.413.320,00 |
| 16.05.2025 | 16,63 | 16,88 | 16,61 | 16,62 | 1,59% | 6.374.345,00 |
| 15.05.2025 | 16,61 | 16,68 | 15,97 | 16,36 | -3,71% | 12.161.427,00 |
| 14.05.2025 | 15,38 | 17,05 | 15,38 | 16,99 | 15,66% | 21.905.372,00 |
| 13.05.2025 | 13,58 | 14,90 | 13,30 | 14,69 | 2,51% | 11.526.822,00 |
| 12.05.2025 | 14,49 | 14,69 | 14,25 | 14,33 | 1,78% | 9.187.508,00 |
| 09.05.2025 | 14,43 | 14,55 | 13,95 | 14,08 | -0,91% | 5.844.682,00 |
| 08.05.2025 | 14,53 | 14,58 | 13,96 | 14,21 | -0,28% | 5.952.199,00 |
| 07.05.2025 | 14,46 | 14,57 | 14,10 | 14,25 | -1,11% | 5.698.609,00 |
| 06.05.2025 | 14,25 | 14,70 | 14,22 | 14,41 | 1,48% | 4.788.332,00 |
| 05.05.2025 | 14,13 | 14,34 | 14,03 | 14,20 | -0,77% | 3.189.599,00 |
| 02.05.2025 | 13,82 | 14,38 | 13,77 | 14,31 | 7,03% | 6.477.773,00 |
| 01.05.2025 | 13,41 | 13,56 | 13,31 | 13,37 | -0,37% | 1.589.244,00 |
| 30.04.2025 | 13,51 | 13,53 | 13,25 | 13,42 | -0,96% | 2.982.961,00 |
| 29.04.2025 | 13,42 | 13,67 | 13,36 | 13,55 | 0,82% | 3.151.760,00 |
| 28.04.2025 | 13,45 | 13,60 | 13,36 | 13,44 | 0,60% | 2.323.196,00 |
| 25.04.2025 | 13,46 | 13,53 | 13,11 | 13,36 | 0,45% | 4.009.876,00 |
| 24.04.2025 | 13,18 | 13,37 | 12,87 | 13,30 | 1,22% | 4.705.553,00 |
| 23.04.2025 | 12,99 | 13,43 | 12,91 | 13,14 | 5,20% | 10.826.385,00 |
| 22.04.2025 | 12,26 | 12,51 | 11,97 | 12,49 | 4,34% | 16.758.127,00 |
| 21.04.2025 | 12,33 | 12,35 | 11,84 | 11,97 | -2,60% | 5.545.447,00 |
| 17.04.2025 | 12,55 | 12,70 | 12,25 | 12,29 | -0,32% | 4.042.144,00 |
| 16.04.2025 | 12,45 | 12,50 | 12,24 | 12,33 | -3,60% | 5.056.796,00 |
| 15.04.2025 | 12,67 | 12,90 | 12,66 | 12,79 | 1,27% | 4.676.288,00 |
| 14.04.2025 | 12,53 | 13,11 | 12,49 | 12,63 | 3,27% | 7.240.637,00 |
| 11.04.2025 | 12,52 | 12,62 | 11,71 | 12,23 | -2,08% | 18.370.050,00 |
| 10.04.2025 | 12,65 | 13,08 | 12,40 | 12,49 | -1,19% | 9.453.739,00 |
| 09.04.2025 | 12,00 | 12,75 | 11,85 | 12,64 | 5,51% | 13.942.682,00 |
| 08.04.2025 | 13,38 | 13,50 | 11,73 | 11,98 | -6,04% | 12.387.105,00 |
| 07.04.2025 | 12,16 | 13,53 | 12,04 | 12,75 | -1,62% | 11.735.385,00 |
| 04.04.2025 | 13,28 | 13,52 | 12,75 | 12,96 | -9,50% | 11.212.536,00 |
| 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 |