14,400€
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,40 | 14,60 | 14,20 | 14,35 | -0,35% | 4.082,00 |
| 16.05.2024 | 14,40 | 14,50 | 14,00 | 14,40 | 1,41% | 15.072,00 |
| 15.05.2024 | 13,50 | 14,20 | 13,20 | 14,20 | 5,19% | 7.449,00 |
| 14.05.2024 | 13,80 | 13,90 | 13,50 | 13,50 | -1,46% | 5.597,00 |
| 13.05.2024 | 12,70 | 13,70 | 12,50 | 13,70 | 9,60% | 19.807,00 |
| 10.05.2024 | 12,50 | 12,60 | 12,50 | 12,50 | -0,79% | 322,00 |
| 09.05.2024 | 12,40 | 12,60 | 12,20 | 12,60 | 2,44% | 6.943,00 |
| 08.05.2024 | 12,50 | 12,50 | 12,20 | 12,30 | -0,81% | 2.162,00 |
| 07.05.2024 | 12,50 | 12,70 | 12,20 | 12,40 | -0,80% | 2.268,00 |
| 06.05.2024 | 12,60 | 12,70 | 12,30 | 12,50 | 0,00% | 4.816,00 |
| 03.05.2024 | 12,20 | 12,50 | 12,20 | 12,50 | 2,46% | 9.645,00 |
| 02.05.2024 | 12,10 | 12,30 | 11,80 | 12,20 | 3,39% | 6.825,00 |
| 30.04.2024 | 12,00 | 12,20 | 11,70 | 11,80 | -0,84% | 4.012,00 |
| 29.04.2024 | 12,20 | 12,30 | 11,80 | 11,90 | -0,83% | 7.031,00 |
| 26.04.2024 | 11,90 | 12,20 | 11,80 | 12,00 | 1,69% | 10.306,00 |
| 25.04.2024 | 11,20 | 11,80 | 10,50 | 11,80 | 0,85% | 3.587,00 |
| 24.04.2024 | 11,70 | 11,80 | 11,60 | 11,70 | 1,74% | 2.548,00 |
| 23.04.2024 | 11,10 | 11,60 | 10,90 | 11,50 | 3,60% | 1.550,00 |
| 22.04.2024 | 10,80 | 11,10 | 10,60 | 11,10 | 4,72% | 4.909,00 |
| 19.04.2024 | 10,70 | 10,80 | 10,60 | 10,60 | -2,75% | 1.501,00 |
| 18.04.2024 | 10,50 | 10,90 | 10,50 | 10,90 | 1,87% | 2.269,00 |
| 17.04.2024 | 10,50 | 10,80 | 10,50 | 10,70 | 0,94% | 1.961,00 |
| 16.04.2024 | 10,50 | 10,70 | 10,30 | 10,60 | 0,00% | 4.098,00 |
| 15.04.2024 | 10,80 | 10,90 | 10,60 | 10,60 | -2,75% | 4.734,00 |
| 12.04.2024 | 11,20 | 11,30 | 10,80 | 10,90 | -1,80% | 8.112,00 |
| 11.04.2024 | 11,10 | 11,40 | 11,00 | 11,10 | 0,00% | 4.534,00 |
| 10.04.2024 | 11,00 | 11,30 | 10,80 | 11,10 | 0,91% | 8.090,00 |
| 09.04.2024 | 11,10 | 11,10 | 10,60 | 11,00 | 2,80% | 8.799,00 |
| 08.04.2024 | 10,90 | 11,10 | 10,60 | 10,70 | 0,00% | 8.947,00 |
| 05.04.2024 | 10,60 | 10,80 | 10,20 | 10,70 | 2,88% | 4.501,00 |
| 04.04.2024 | 10,60 | 10,70 | 10,40 | 10,40 | -1,89% | 1.802,00 |
| 03.04.2024 | 10,60 | 10,80 | 10,40 | 10,60 | 0,95% | 8.739,00 |
| 02.04.2024 | 10,30 | 10,50 | 10,20 | 10,50 | 0,48% | 5.370,00 |
| 28.03.2024 | 10,15 | 10,60 | 10,00 | 10,45 | 2,96% | 3.513,00 |
| 27.03.2024 | 10,20 | 10,20 | 9,94 | 10,15 | -0,98% | 1.176,00 |
| 26.03.2024 | 10,35 | 10,45 | 10,15 | 10,25 | -0,49% | 2.091,00 |
| 25.03.2024 | 10,95 | 10,95 | 9,90 | 10,30 | 0,00% | 7.247,00 |
| 22.03.2024 | 10,65 | 10,65 | 10,10 | 10,30 | 0,00% | 5.750,00 |
| 21.03.2024 | 10,80 | 10,95 | 10,30 | 10,30 | -4,63% | 12.606,00 |
| 20.03.2024 | 10,25 | 10,80 | 10,00 | 10,80 | 8,65% | 10.084,00 |
| 19.03.2024 | 9,42 | 10,35 | 9,42 | 9,94 | 5,52% | 11.730,00 |
| 18.03.2024 | 9,54 | 9,76 | 9,42 | 9,42 | 1,29% | 1.392,00 |
| 15.03.2024 | 9,38 | 9,38 | 9,30 | 9,30 | -1,69% | 477,00 |
| 14.03.2024 | 9,52 | 9,66 | 9,40 | 9,46 | -3,07% | 645,00 |
| 13.03.2024 | 9,86 | 9,86 | 9,58 | 9,76 | 2,31% | 3.922,00 |
| 12.03.2024 | 9,76 | 9,76 | 9,54 | 9,54 | 0,42% | 505,00 |
| 11.03.2024 | 9,54 | 9,88 | 9,46 | 9,50 | -0,63% | 1.702,00 |
| 08.03.2024 | 9,58 | 9,84 | 9,34 | 9,56 | 3,46% | 3.842,00 |
| 07.03.2024 | 8,78 | 9,24 | 8,68 | 9,24 | 6,21% | 5.599,00 |
| 06.03.2024 | 8,94 | 9,04 | 8,70 | 8,70 | 0,93% | 4.538,00 |
| 05.03.2024 | 9,36 | 9,36 | 8,42 | 8,62 | -6,51% | 7.867,00 |
| 04.03.2024 | 9,52 | 9,58 | 9,22 | 9,22 | -4,36% | 5.374,00 |
| 01.03.2024 | 9,88 | 9,98 | 9,60 | 9,64 | -2,23% | 2.666,00 |
| 29.02.2024 | 9,72 | 9,86 | 9,62 | 9,86 | 4,01% | 783,00 |
| 28.02.2024 | 9,50 | 9,90 | 9,34 | 9,48 | -0,42% | 4.656,00 |
| 27.02.2024 | 9,70 | 9,92 | 9,52 | 9,52 | -0,83% | 6.315,00 |
| 26.02.2024 | 9,32 | 9,62 | 9,28 | 9,60 | 1,05% | 2.989,00 |
| 23.02.2024 | 9,62 | 9,72 | 9,36 | 9,50 | -0,84% | 3.506,00 |
| 22.02.2024 | 9,62 | 9,62 | 9,22 | 9,58 | 1,91% | 5.195,00 |
| 21.02.2024 | 9,12 | 9,48 | 9,12 | 9,40 | 2,40% | 5.494,00 |
| 20.02.2024 | 9,90 | 9,90 | 9,06 | 9,18 | -8,20% | 18.335,00 |
| 19.02.2024 | 9,60 | 10,00 | 9,56 | 10,00 | 6,16% | 16.929,00 |
| 16.02.2024 | 9,72 | 10,50 | 9,42 | 9,42 | -2,08% | 14.661,00 |
| 15.02.2024 | 9,78 | 9,78 | 9,46 | 9,62 | 1,05% | 12.519,00 |
| 14.02.2024 | 9,14 | 9,52 | 9,04 | 9,52 | 5,54% | 2.702,00 |
| 13.02.2024 | 9,26 | 9,42 | 9,00 | 9,02 | -1,74% | 7.317,00 |
| 12.02.2024 | 8,88 | 9,18 | 8,88 | 9,18 | 3,38% | 1.731,00 |
| 09.02.2024 | 8,72 | 8,88 | 8,72 | 8,88 | -0,45% | 2.701,00 |
| 08.02.2024 | 8,96 | 8,96 | 8,80 | 8,92 | -1,33% | 359,00 |
| 07.02.2024 | 9,04 | 9,04 | 8,80 | 9,04 | -0,44% | 1.283,00 |
| 06.02.2024 | 8,68 | 9,10 | 8,68 | 9,08 | 5,83% | 19.154,00 |
| 05.02.2024 | 8,48 | 8,72 | 8,48 | 8,58 | 2,39% | 1.880,00 |
| 02.02.2024 | 8,36 | 8,38 | 8,36 | 8,38 | -1,18% | 1.400,00 |
| 01.02.2024 | 8,74 | 8,74 | 8,48 | 8,48 | -2,30% | 32,00 |
| 31.01.2024 | 8,20 | 8,72 | 8,20 | 8,68 | 4,33% | 3.545,00 |
| 30.01.2024 | 8,18 | 8,32 | 8,18 | 8,32 | -0,48% | 1.900,00 |
| 29.01.2024 | 8,28 | 8,36 | 8,26 | 8,36 | 2,45% | 274,00 |
| 26.01.2024 | 8,14 | 8,16 | 8,02 | 8,16 | -0,73% | 1.394,00 |
| 25.01.2024 | 8,21 | 8,44 | 8,15 | 8,22 | 0,98% | - |
| 24.01.2024 | 8,14 | 8,14 | 8,14 | 8,14 | 2,78% | 520,00 |
| 23.01.2024 | 7,70 | 8,20 | 7,70 | 7,92 | 3,94% | 1.498,00 |
| 22.01.2024 | 7,72 | 7,76 | 7,48 | 7,62 | -3,30% | 8.680,00 |
| 19.01.2024 | 7,98 | 8,00 | 7,74 | 7,88 | -2,48% | 1.459,00 |
| 18.01.2024 | 8,08 | 8,08 | 8,08 | 8,08 | 1,51% | 100,00 |
| 17.01.2024 | 8,00 | 8,00 | 7,88 | 7,96 | -4,33% | 2.047,00 |
| 16.01.2024 | 8,48 | 8,48 | 8,32 | 8,32 | -3,03% | 3.402,00 |
| 15.01.2024 | 8,68 | 8,68 | 8,58 | 8,58 | 0,00% | 1.115,00 |
| 12.01.2024 | 8,68 | 8,70 | 8,58 | 8,58 | 0,23% | 1.055,00 |
| 11.01.2024 | 8,26 | 8,64 | 8,26 | 8,56 | 4,39% | 2.721,00 |
| 10.01.2024 | 8,10 | 8,20 | 8,10 | 8,20 | 1,74% | 507,00 |
| 09.01.2024 | 8,06 | 8,06 | 8,06 | 8,06 | 1,00% | 25,00 |
| 08.01.2024 | 8,00 | 8,00 | 7,86 | 7,98 | -3,16% | 2.166,00 |
| 05.01.2024 | 8,16 | 8,24 | 8,16 | 8,24 | -0,96% | 1.150,00 |
| 04.01.2024 | 8,04 | 8,32 | 8,04 | 8,32 | 3,48% | 3.100,00 |
| 03.01.2024 | 8,04 | 8,04 | 8,04 | 8,04 | 1,52% | 35,00 |
| 02.01.2024 | 7,96 | 7,96 | 7,92 | 7,92 | 1,80% | 55,00 |
| 29.12.2023 | 7,82 | 7,82 | 7,78 | 7,78 | -0,26% | 703,00 |
| 28.12.2023 | 7,82 | 7,82 | 7,80 | 7,80 | 1,56% | 323,00 |
| 27.12.2023 | 7,74 | 7,80 | 7,68 | 7,68 | 0,52% | 889,00 |
| 22.12.2023 | 7,94 | 7,94 | 7,58 | 7,64 | -3,54% | 3.622,00 |