8,570$
-1,04%
Echtzeit-Aktienkurs Tencent Music Entertainment Group
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 8,79 | 8,85 | 8,53 | 8,56 | -1,15% | 6.690.072,00 |
| 27.08.2026 | 8,80 | 8,83 | 8,64 | 8,66 | -1,59% | 7.337.432,00 |
| 26.08.2026 | 8,74 | 8,86 | 8,69 | 8,80 | 0,69% | 17.657.845,00 |
| 25.08.2026 | 8,65 | 8,89 | 8,57 | 8,74 | 0,92% | 23.896.518,00 |
| 24.08.2026 | 8,68 | 8,80 | 8,61 | 8,66 | -1,59% | 9.694.620,00 |
| 21.08.2026 | 8,88 | 8,99 | 8,77 | 8,80 | -0,56% | 10.564.207,00 |
| 20.08.2026 | 8,88 | 8,93 | 8,64 | 8,85 | -1,88% | 12.926.976,00 |
| 19.08.2026 | 8,80 | 9,14 | 8,80 | 9,02 | 2,62% | 11.111.578,00 |
| 18.08.2026 | 8,84 | 8,94 | 8,78 | 8,79 | -0,90% | 12.942.424,00 |
| 17.08.2026 | 8,81 | 9,08 | 8,81 | 8,87 | 0,34% | 10.273.139,00 |
| 14.08.2026 | 8,74 | 8,98 | 8,72 | 8,84 | 2,08% | 12.221.954,00 |
| 13.08.2026 | 8,40 | 8,75 | 8,36 | 8,66 | 2,36% | 15.591.806,00 |
| 12.08.2026 | 8,51 | 8,52 | 8,32 | 8,46 | -2,98% | 11.740.018,00 |
| 11.08.2026 | 8,63 | 9,07 | 8,21 | 8,72 | -11,92% | 28.143.430,00 |
| 10.08.2026 | 9,48 | 9,93 | 9,47 | 9,90 | 3,88% | 13.750.787,00 |
| 07.08.2026 | 9,61 | 9,62 | 9,40 | 9,53 | -0,63% | 5.219.108,00 |
| 06.08.2026 | 9,50 | 9,65 | 9,48 | 9,59 | 0,63% | 4.160.471,00 |
| 05.08.2026 | 9,68 | 9,69 | 9,48 | 9,53 | -0,94% | 11.653.280,00 |
| 04.08.2026 | 9,53 | 9,66 | 9,37 | 9,62 | 0,94% | 5.189.064,00 |
| 03.08.2026 | 9,53 | 9,59 | 9,33 | 9,53 | 0,85% | 6.083.795,00 |
| 31.07.2026 | 9,48 | 9,56 | 9,14 | 9,45 | -0,32% | 7.028.038,00 |
| 30.07.2026 | 9,55 | 9,58 | 9,38 | 9,48 | -2,37% | 6.287.949,00 |
| 29.07.2026 | 9,68 | 9,94 | 9,50 | 9,71 | 2,00% | 8.602.480,00 |
| 28.07.2026 | 9,28 | 9,55 | 9,28 | 9,52 | 2,04% | 6.099.257,00 |
| 27.07.2026 | 9,17 | 9,44 | 9,10 | 9,33 | 5,30% | 11.604.663,00 |
| 24.07.2026 | 8,76 | 8,91 | 8,75 | 8,86 | 1,14% | 4.949.881,00 |
| 23.07.2026 | 8,82 | 8,83 | 8,65 | 8,76 | -0,23% | 4.875.578,00 |
| 22.07.2026 | 8,94 | 8,99 | 8,75 | 8,78 | -1,79% | 4.253.537,00 |
| 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 |