25,550$
0,12%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 20,37 | 20,47 | 19,94 | 20,00 | -1,72% | 5.014.130,00 |
| 09.07.2025 | 20,29 | 20,62 | 20,12 | 20,35 | 0,30% | 4.768.483,00 |
| 08.07.2025 | 20,23 | 20,85 | 20,20 | 20,29 | 1,25% | 9.188.528,00 |
| 07.07.2025 | 19,83 | 20,37 | 19,83 | 20,04 | 2,98% | 6.659.786,00 |
| 03.07.2025 | 18,91 | 19,47 | 18,82 | 19,46 | 1,51% | 3.277.557,00 |
| 02.07.2025 | 19,19 | 19,28 | 18,91 | 19,17 | -0,36% | 2.696.817,00 |
| 01.07.2025 | 19,45 | 19,49 | 18,88 | 19,24 | -1,28% | 4.413.990,00 |
| 30.06.2025 | 19,28 | 19,58 | 19,21 | 19,49 | 2,04% | 6.679.233,00 |
| 27.06.2025 | 18,70 | 19,25 | 18,65 | 19,10 | 2,14% | 6.813.335,00 |
| 26.06.2025 | 18,80 | 18,96 | 18,61 | 18,70 | -0,16% | 4.290.737,00 |
| 25.06.2025 | 18,70 | 19,00 | 18,66 | 18,73 | -0,16% | 3.361.700,00 |
| 24.06.2025 | 18,49 | 18,90 | 18,49 | 18,76 | 2,18% | 4.470.155,00 |
| 23.06.2025 | 18,30 | 18,37 | 18,02 | 18,36 | -0,65% | 3.637.738,00 |
| 20.06.2025 | 18,67 | 18,81 | 18,34 | 18,48 | -0,70% | 19.108.931,00 |
| 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 |