13,038$
5,23%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 12,74 | 13,11 | 12,60 | 13,04 | 5,26% | - |
01.05.2024 | 12,52 | 12,61 | 12,36 | 12,39 | -1,27% | 4.178.053,00 |
30.04.2024 | 12,73 | 12,82 | 12,48 | 12,55 | -2,71% | 7.506.480,00 |
29.04.2024 | 12,80 | 12,93 | 12,63 | 12,90 | 0,16% | 5.385.816,00 |
26.04.2024 | 12,76 | 12,93 | 12,71 | 12,88 | 1,58% | 6.008.560,00 |
25.04.2024 | 12,33 | 12,70 | 12,24 | 12,68 | 1,20% | 8.300.609,00 |
24.04.2024 | 12,50 | 12,62 | 12,41 | 12,53 | 1,70% | 7.663.014,00 |
23.04.2024 | 11,91 | 12,37 | 11,79 | 12,32 | 4,76% | 14.927.813,00 |
22.04.2024 | 11,42 | 11,81 | 11,38 | 11,76 | 3,52% | 7.606.093,00 |
19.04.2024 | 11,48 | 11,53 | 11,23 | 11,36 | -1,90% | 4.957.711,00 |
18.04.2024 | 11,38 | 11,71 | 11,32 | 11,58 | 2,75% | 6.284.315,00 |
17.04.2024 | 11,19 | 11,35 | 11,12 | 11,27 | 0,18% | 6.092.503,00 |
16.04.2024 | 11,10 | 11,38 | 10,94 | 11,25 | 0,09% | 8.543.785,00 |
15.04.2024 | 11,40 | 11,59 | 11,17 | 11,24 | -1,14% | 6.553.958,00 |
12.04.2024 | 11,66 | 11,73 | 11,36 | 11,37 | -4,45% | 6.701.929,00 |
11.04.2024 | 11,97 | 12,00 | 11,75 | 11,90 | 0,42% | 5.773.471,00 |
10.04.2024 | 11,77 | 11,99 | 11,72 | 11,85 | 0,08% | 3.799.421,00 |
09.04.2024 | 11,63 | 11,97 | 11,63 | 11,84 | 2,16% | 8.807.699,00 |
08.04.2024 | 11,63 | 11,69 | 11,55 | 11,59 | -0,52% | 3.706.249,00 |
05.04.2024 | 11,20 | 11,65 | 11,13 | 11,65 | 3,93% | 5.735.074,00 |
04.04.2024 | 11,39 | 11,53 | 11,20 | 11,21 | -1,75% | 2.862.569,00 |
03.04.2024 | 11,28 | 11,56 | 11,16 | 11,41 | 1,15% | 6.923.425,00 |
02.04.2024 | 11,06 | 11,31 | 11,01 | 11,28 | 1,44% | 6.634.484,00 |
01.04.2024 | 11,26 | 11,32 | 11,07 | 11,12 | -0,63% | 4.402.557,00 |
28.03.2024 | 11,09 | 11,35 | 11,06 | 11,19 | 1,18% | 6.013.623,00 |
27.03.2024 | 10,97 | 11,10 | 10,81 | 11,06 | -0,09% | 10.087.728,00 |
26.03.2024 | 11,19 | 11,60 | 11,06 | 11,07 | -0,72% | 6.630.774,00 |
25.03.2024 | 11,10 | 11,20 | 11,01 | 11,15 | 1,83% | 7.173.915,00 |
22.03.2024 | 11,15 | 11,24 | 10,85 | 10,95 | -3,95% | 10.283.213,00 |
21.03.2024 | 11,71 | 11,80 | 11,25 | 11,40 | -2,48% | 11.323.293,00 |
20.03.2024 | 11,35 | 11,74 | 11,03 | 11,69 | 5,89% | 14.925.291,00 |
19.03.2024 | 10,58 | 11,32 | 10,31 | 11,04 | 6,36% | 22.594.868,00 |
18.03.2024 | 10,50 | 10,60 | 10,23 | 10,38 | 0,48% | 9.897.690,00 |
15.03.2024 | 10,46 | 10,46 | 10,29 | 10,33 | -1,15% | 5.221.206,00 |
14.03.2024 | 10,60 | 10,62 | 10,16 | 10,45 | -1,14% | 8.441.623,00 |
13.03.2024 | 10,52 | 10,89 | 10,52 | 10,57 | -0,75% | 9.407.239,00 |
12.03.2024 | 10,47 | 10,66 | 10,22 | 10,65 | 2,90% | 11.296.732,00 |
11.03.2024 | 10,51 | 10,81 | 10,28 | 10,35 | -1,71% | 6.587.478,00 |
08.03.2024 | 10,36 | 10,82 | 10,36 | 10,53 | 1,64% | 10.361.065,00 |
07.03.2024 | 9,52 | 10,37 | 9,52 | 10,36 | 7,69% | 11.212.623,00 |
06.03.2024 | 9,65 | 9,83 | 9,51 | 9,62 | 1,69% | 9.469.422,00 |
05.03.2024 | 9,90 | 9,95 | 9,15 | 9,46 | -6,15% | 15.971.199,00 |
04.03.2024 | 10,35 | 10,44 | 9,99 | 10,08 | -2,98% | 7.246.853,00 |
01.03.2024 | 10,54 | 10,72 | 10,39 | 10,39 | -0,76% | 4.973.693,00 |
29.02.2024 | 10,38 | 10,68 | 10,33 | 10,47 | 2,15% | 12.360.228,00 |
28.02.2024 | 10,22 | 10,38 | 10,11 | 10,25 | -1,54% | 7.265.866,00 |
27.02.2024 | 10,58 | 10,62 | 10,29 | 10,41 | -0,10% | 8.505.536,00 |
26.02.2024 | 10,20 | 10,42 | 10,12 | 10,42 | 1,86% | 4.752.814,00 |
23.02.2024 | 10,30 | 10,46 | 10,12 | 10,23 | -0,58% | 5.333.835,00 |
22.02.2024 | 10,24 | 10,38 | 10,00 | 10,29 | 1,48% | 7.221.981,00 |
21.02.2024 | 10,05 | 10,17 | 9,88 | 10,14 | 2,22% | 7.927.278,00 |
20.02.2024 | 10,11 | 10,12 | 9,78 | 9,92 | -1,98% | 6.195.700,00 |
16.02.2024 | 10,52 | 10,70 | 10,08 | 10,12 | -1,84% | 9.230.733,00 |
15.02.2024 | 10,11 | 10,46 | 10,11 | 10,31 | 1,28% | 7.653.155,00 |
14.02.2024 | 9,78 | 10,19 | 9,78 | 10,18 | 5,71% | 8.944.841,00 |
13.02.2024 | 9,69 | 9,82 | 9,57 | 9,63 | -2,43% | 4.783.207,00 |
12.02.2024 | 9,68 | 9,99 | 9,68 | 9,87 | 2,07% | 5.810.671,00 |
09.02.2024 | 9,51 | 9,69 | 9,47 | 9,67 | 1,90% | 3.099.878,00 |
08.02.2024 | 9,64 | 9,75 | 9,47 | 9,49 | -1,76% | 9.621.884,00 |
07.02.2024 | 9,39 | 9,81 | 9,35 | 9,66 | -1,43% | 8.998.244,00 |
06.02.2024 | 9,50 | 9,82 | 9,26 | 9,80 | 5,83% | 12.860.550,00 |
05.02.2024 | 9,31 | 9,40 | 9,08 | 9,26 | 2,21% | 8.535.032,00 |
02.02.2024 | 9,12 | 9,20 | 9,00 | 9,06 | -2,16% | 6.800.876,00 |
01.02.2024 | 9,43 | 9,49 | 9,11 | 9,26 | -1,49% | 6.123.581,00 |
31.01.2024 | 8,90 | 9,49 | 8,89 | 9,40 | 3,87% | 14.513.337,00 |
30.01.2024 | 8,90 | 9,13 | 8,88 | 9,05 | -0,44% | 10.319.053,00 |
29.01.2024 | 9,00 | 9,11 | 8,91 | 9,09 | 0,78% | 9.315.555,00 |
26.01.2024 | 8,75 | 9,06 | 8,71 | 9,02 | 1,23% | 4.620.731,00 |
25.01.2024 | 9,00 | 9,18 | 8,86 | 8,91 | -0,34% | 5.888.924,00 |
24.01.2024 | 9,06 | 9,10 | 8,83 | 8,94 | 4,20% | 13.700.829,00 |
23.01.2024 | 8,80 | 9,00 | 8,52 | 8,58 | 1,90% | 10.161.848,00 |
22.01.2024 | 8,29 | 8,47 | 8,19 | 8,42 | -1,06% | 14.715.916,00 |
19.01.2024 | 8,54 | 8,71 | 8,36 | 8,51 | -2,74% | 16.193.060,00 |
18.01.2024 | 8,88 | 9,07 | 8,61 | 8,75 | 0,46% | 9.371.917,00 |
17.01.2024 | 8,69 | 8,79 | 8,51 | 8,71 | -3,33% | 13.172.888,00 |
16.01.2024 | 9,04 | 9,16 | 8,93 | 9,01 | -4,05% | 13.810.192,00 |
12.01.2024 | 9,47 | 9,58 | 9,28 | 9,39 | -0,42% | 9.938.107,00 |
11.01.2024 | 9,11 | 9,53 | 9,08 | 9,43 | 4,31% | 17.432.003,00 |
10.01.2024 | 8,80 | 9,10 | 8,78 | 9,04 | 2,61% | 11.502.280,00 |
09.01.2024 | 8,68 | 8,84 | 8,65 | 8,81 | 0,46% | 7.437.918,00 |
08.01.2024 | 8,70 | 8,81 | 8,54 | 8,77 | -1,13% | 5.807.768,00 |
05.01.2024 | 9,04 | 9,17 | 8,86 | 8,87 | -1,77% | 5.744.450,00 |
04.01.2024 | 8,86 | 9,15 | 8,84 | 9,03 | 1,69% | 9.250.556,00 |
03.01.2024 | 8,81 | 8,91 | 8,71 | 8,88 | 1,72% | 8.008.209,00 |
02.01.2024 | 8,83 | 8,88 | 8,64 | 8,73 | -3,11% | 5.434.319,00 |
29.12.2023 | 8,70 | 9,09 | 8,64 | 9,01 | 3,21% | 9.074.640,00 |
28.12.2023 | 8,70 | 8,89 | 8,69 | 8,73 | 1,87% | 5.113.361,00 |
27.12.2023 | 8,69 | 8,70 | 8,52 | 8,57 | -0,58% | 5.374.296,00 |
26.12.2023 | 8,63 | 8,87 | 8,59 | 8,62 | 1,29% | 4.897.887,00 |
22.12.2023 | 8,34 | 8,67 | 8,15 | 8,51 | -3,95% | 9.514.537,00 |
21.12.2023 | 8,73 | 8,87 | 8,66 | 8,86 | 3,38% | 7.094.805,00 |
20.12.2023 | 8,60 | 8,74 | 8,55 | 8,57 | -2,28% | 6.088.734,00 |
19.12.2023 | 8,73 | 8,87 | 8,61 | 8,77 | 0,23% | 6.038.356,00 |
18.12.2023 | 8,78 | 8,84 | 8,67 | 8,75 | -1,46% | 4.330.889,00 |
15.12.2023 | 9,02 | 9,13 | 8,74 | 8,88 | -1,55% | 7.554.711,00 |
14.12.2023 | 8,97 | 9,14 | 8,89 | 9,02 | 0,45% | 8.001.013,00 |
13.12.2023 | 8,88 | 9,20 | 8,76 | 8,98 | 0,45% | 10.274.956,00 |
12.12.2023 | 8,34 | 9,19 | 8,26 | 8,94 | 6,68% | 24.318.167,00 |
11.12.2023 | 8,21 | 8,45 | 8,13 | 8,38 | 1,95% | 6.619.671,00 |
08.12.2023 | 7,95 | 8,30 | 7,93 | 8,22 | 1,61% | 6.710.585,00 |