8,970$
-2,18%
Echtzeit-Aktienkurs Tencent Music Entertainment Group
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 9,08 | 9,18 | 8,90 | 8,94 | -2,51% | 4.344.206,00 |
| 20.07.2026 | 9,09 | 9,29 | 9,01 | 9,17 | 0,55% | 4.227.274,00 |
| 17.07.2026 | 9,20 | 9,28 | 9,05 | 9,12 | -1,30% | 5.544.782,00 |
| 16.07.2026 | 9,21 | 9,57 | 9,21 | 9,24 | 4,29% | 7.733.115,00 |
| 15.07.2026 | 8,92 | 9,09 | 8,84 | 8,86 | 0,91% | 8.213.915,00 |
| 14.07.2026 | 8,86 | 8,93 | 8,72 | 8,78 | -0,57% | 3.473.722,00 |
| 13.07.2026 | 8,90 | 8,96 | 8,82 | 8,83 | -0,56% | 4.702.716,00 |
| 10.07.2026 | 9,00 | 9,03 | 8,86 | 8,88 | 0,34% | 4.434.050,00 |
| 09.07.2026 | 8,67 | 8,94 | 8,66 | 8,85 | 0,34% | 4.268.202,00 |
| 08.07.2026 | 8,89 | 8,97 | 8,71 | 8,82 | 2,32% | 6.159.242,00 |
| 07.07.2026 | 8,70 | 8,84 | 8,59 | 8,62 | -1,71% | 4.006.912,00 |
| 06.07.2026 | 8,81 | 9,03 | 8,71 | 8,77 | 1,62% | 5.379.454,00 |
| 02.07.2026 | 8,64 | 8,82 | 8,56 | 8,63 | -0,35% | 6.155.379,00 |
| 01.07.2026 | 8,37 | 8,67 | 8,37 | 8,66 | 3,71% | 9.538.227,00 |
| 30.06.2026 | 8,34 | 8,49 | 8,33 | 8,35 | -1,18% | 5.940.660,00 |
| 29.06.2026 | 8,50 | 8,62 | 8,38 | 8,45 | 0,72% | 5.193.851,00 |
| 26.06.2026 | 8,02 | 8,46 | 7,94 | 8,39 | 2,82% | 8.647.392,00 |
| 25.06.2026 | 8,10 | 8,21 | 8,04 | 8,16 | -0,24% | 8.239.524,00 |
| 24.06.2026 | 8,27 | 8,36 | 8,16 | 8,18 | -0,24% | 4.979.362,00 |
| 23.06.2026 | 8,28 | 8,37 | 8,10 | 8,20 | -1,68% | 9.759.837,00 |
| 22.06.2026 | 8,56 | 8,60 | 8,31 | 8,34 | -4,47% | 9.881.577,00 |
| 18.06.2026 | 8,58 | 8,80 | 8,55 | 8,73 | 0,46% | 18.945.303,00 |
| 17.06.2026 | 8,92 | 8,93 | 8,67 | 8,69 | -2,47% | 9.891.199,00 |
| 16.06.2026 | 9,08 | 9,18 | 8,91 | 8,91 | -3,47% | 16.235.537,00 |
| 15.06.2026 | 9,22 | 9,38 | 9,19 | 9,23 | 0,11% | 10.868.402,00 |
| 12.06.2026 | 9,41 | 9,42 | 9,19 | 9,22 | -0,43% | 20.017.256,00 |
| 11.06.2026 | 9,09 | 9,39 | 9,04 | 9,26 | 0,54% | 13.833.483,00 |
| 10.06.2026 | 9,07 | 9,43 | 9,04 | 9,21 | 1,54% | 12.125.317,00 |
| 09.06.2026 | 9,16 | 9,27 | 9,00 | 9,07 | 0,00% | 14.105.128,00 |
| 08.06.2026 | 9,22 | 9,23 | 9,00 | 9,07 | -0,11% | 11.246.342,00 |
| 05.06.2026 | 9,35 | 9,39 | 9,06 | 9,08 | -2,37% | 10.658.288,00 |
| 04.06.2026 | 9,14 | 9,55 | 9,13 | 9,30 | 1,75% | 10.522.067,00 |
| 03.06.2026 | 9,29 | 9,32 | 9,07 | 9,14 | -3,89% | 11.577.891,00 |
| 02.06.2026 | 9,67 | 9,69 | 9,43 | 9,51 | 0,11% | 9.542.247,00 |
| 01.06.2026 | 9,19 | 9,56 | 9,16 | 9,50 | 3,04% | 12.273.842,00 |
| 29.05.2026 | 9,02 | 9,27 | 9,00 | 9,22 | 1,43% | 13.037.749,00 |
| 28.05.2026 | 8,98 | 9,16 | 8,77 | 9,09 | -1,30% | 10.484.593,00 |
| 27.05.2026 | 9,01 | 9,34 | 8,96 | 9,21 | 0,22% | 11.652.452,00 |
| 26.05.2026 | 8,85 | 9,31 | 8,80 | 9,19 | 4,31% | 15.816.730,00 |
| 22.05.2026 | 8,77 | 9,01 | 8,70 | 8,81 | -3,72% | 15.145.270,00 |
| 21.05.2026 | 8,91 | 9,23 | 8,81 | 9,15 | 0,00% | 15.338.458,00 |
| 20.05.2026 | 9,05 | 9,26 | 8,97 | 9,15 | 0,11% | 17.783.194,00 |
| 19.05.2026 | 9,01 | 9,31 | 8,90 | 9,14 | 0,88% | 12.146.538,00 |
| 18.05.2026 | 8,71 | 9,10 | 8,70 | 9,06 | 6,97% | 16.577.293,00 |
| 15.05.2026 | 8,54 | 8,66 | 8,44 | 8,47 | -1,51% | 9.099.038,00 |
| 14.05.2026 | 8,74 | 8,84 | 8,58 | 8,60 | -3,80% | 9.339.896,00 |
| 13.05.2026 | 8,97 | 9,08 | 8,75 | 8,94 | -1,43% | 13.647.743,00 |
| 12.05.2026 | 9,60 | 9,91 | 8,96 | 9,07 | -1,31% | 18.798.784,00 |
| 11.05.2026 | 9,21 | 9,46 | 9,18 | 9,19 | -0,54% | 7.711.386,00 |
| 08.05.2026 | 9,40 | 9,50 | 9,24 | 9,24 | -0,32% | 6.945.643,00 |
| 07.05.2026 | 9,65 | 9,68 | 9,24 | 9,27 | -4,14% | 10.264.396,00 |
| 06.05.2026 | 9,20 | 9,75 | 9,16 | 9,67 | 5,57% | 12.865.306,00 |
| 05.05.2026 | 9,20 | 9,29 | 9,13 | 9,16 | 0,22% | 7.520.319,00 |
| 04.05.2026 | 9,12 | 9,18 | 9,05 | 9,14 | 0,44% | 8.255.684,00 |
| 01.05.2026 | 9,19 | 9,29 | 9,02 | 9,10 | -0,76% | 4.357.971,00 |
| 30.04.2026 | 9,00 | 9,19 | 8,92 | 9,17 | 1,66% | 9.943.305,00 |
| 29.04.2026 | 9,25 | 9,25 | 9,02 | 9,02 | -1,85% | 5.460.841,00 |
| 28.04.2026 | 9,16 | 9,24 | 9,03 | 9,19 | -1,82% | 5.975.074,00 |
| 27.04.2026 | 9,27 | 9,47 | 9,27 | 9,36 | 0,21% | 8.530.944,00 |
| 24.04.2026 | 9,30 | 9,38 | 9,27 | 9,34 | 0,97% | 6.661.340,00 |
| 23.04.2026 | 9,50 | 9,53 | 9,19 | 9,25 | -3,44% | 6.902.169,00 |
| 22.04.2026 | 9,63 | 9,69 | 9,49 | 9,58 | -0,42% | 8.803.690,00 |
| 21.04.2026 | 10,09 | 10,13 | 9,60 | 9,62 | -4,85% | 6.606.458,00 |
| 20.04.2026 | 10,00 | 10,23 | 10,00 | 10,11 | 0,30% | 6.279.070,00 |
| 17.04.2026 | 10,07 | 10,25 | 10,03 | 10,08 | -0,69% | 11.222.172,00 |
| 16.04.2026 | 10,07 | 10,20 | 10,01 | 10,15 | 2,73% | 10.185.031,00 |
| 15.04.2026 | 9,70 | 9,96 | 9,63 | 9,88 | 1,54% | 6.998.636,00 |
| 14.04.2026 | 9,57 | 9,94 | 9,53 | 9,73 | 3,18% | 10.396.146,00 |
| 13.04.2026 | 9,30 | 9,50 | 9,20 | 9,43 | 0,75% | 6.642.238,00 |
| 10.04.2026 | 9,39 | 9,50 | 9,32 | 9,36 | 0,75% | 5.913.841,00 |
| 09.04.2026 | 9,23 | 9,34 | 9,18 | 9,29 | -1,06% | 5.114.263,00 |
| 08.04.2026 | 9,36 | 9,45 | 9,30 | 9,39 | 4,45% | 11.877.468,00 |
| 07.04.2026 | 9,00 | 9,13 | 8,92 | 8,99 | -0,33% | 5.881.029,00 |
| 06.04.2026 | 9,15 | 9,15 | 8,98 | 9,02 | -1,64% | 5.684.820,00 |
| 02.04.2026 | 8,91 | 9,18 | 8,78 | 9,17 | -0,22% | 10.307.139,00 |
| 01.04.2026 | 9,39 | 9,39 | 9,10 | 9,19 | -0,97% | 13.099.963,00 |
| 31.03.2026 | 9,36 | 9,47 | 9,15 | 9,28 | -0,32% | 18.867.114,00 |
| 30.03.2026 | 9,42 | 9,48 | 9,22 | 9,31 | -1,27% | 8.424.630,00 |
| 27.03.2026 | 9,48 | 9,68 | 9,40 | 9,43 | -0,63% | 11.148.398,00 |
| 26.03.2026 | 9,54 | 9,65 | 9,36 | 9,49 | -2,47% | 12.532.195,00 |
| 25.03.2026 | 9,95 | 10,08 | 9,64 | 9,73 | -1,32% | 13.006.944,00 |
| 24.03.2026 | 9,85 | 9,93 | 9,53 | 9,86 | -1,10% | 12.607.720,00 |
| 23.03.2026 | 10,08 | 10,27 | 9,87 | 9,97 | -1,19% | 11.920.091,00 |
| 20.03.2026 | 10,20 | 10,38 | 10,02 | 10,09 | -1,94% | 12.925.837,00 |
| 19.03.2026 | 10,18 | 10,64 | 9,86 | 10,29 | -0,10% | 19.262.593,00 |
| 18.03.2026 | 11,35 | 11,41 | 10,14 | 10,30 | -9,41% | 37.879.954,00 |
| 17.03.2026 | 12,81 | 13,00 | 11,33 | 11,37 | -24,65% | 65.003.058,00 |
| 16.03.2026 | 14,55 | 15,46 | 14,51 | 15,09 | 6,34% | 13.879.334,00 |
| 13.03.2026 | 13,91 | 14,27 | 13,91 | 14,19 | 3,73% | 6.583.944,00 |
| 12.03.2026 | 13,39 | 13,73 | 13,36 | 13,68 | 2,47% | 6.309.440,00 |
| 11.03.2026 | 13,83 | 13,88 | 13,34 | 13,35 | -4,37% | 3.484.127,00 |
| 10.03.2026 | 14,13 | 14,47 | 13,67 | 13,96 | 1,68% | 10.096.233,00 |
| 09.03.2026 | 13,49 | 13,75 | 13,36 | 13,73 | 0,81% | 4.633.119,00 |
| 06.03.2026 | 13,65 | 13,82 | 13,46 | 13,62 | 1,11% | 5.175.213,00 |
| 05.03.2026 | 13,83 | 13,84 | 13,35 | 13,47 | -4,74% | 7.409.896,00 |
| 04.03.2026 | 14,25 | 14,26 | 14,02 | 14,14 | -0,49% | 5.289.950,00 |
| 03.03.2026 | 14,02 | 14,32 | 13,78 | 14,21 | -1,52% | 3.975.263,00 |
| 02.03.2026 | 14,25 | 14,48 | 14,08 | 14,43 | -1,16% | 4.093.614,00 |
| 27.02.2026 | 14,50 | 14,80 | 14,36 | 14,60 | -0,95% | 4.724.439,00 |
| 26.02.2026 | 14,53 | 14,79 | 14,35 | 14,74 | 0,00% | 5.594.332,00 |