36,560€
1,87%
Echtzeit-Aktienkurs TENCENT HLDGS HD-,00002
Bid:
Ask:
Aktienkurse zur TENCENT HLDGS HD-,00002 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 36,38 | 36,65 | 36,20 | 36,51 | 1,71% | 20.158,00 |
| 17.04.2024 | 36,10 | 36,33 | 35,71 | 35,89 | -0,58% | 16.431,00 |
| 16.04.2024 | 36,39 | 36,48 | 35,90 | 36,10 | 0,28% | 30.251,00 |
| 15.04.2024 | 36,50 | 36,60 | 35,93 | 36,00 | -0,57% | 24.321,00 |
| 12.04.2024 | 37,17 | 37,40 | 36,20 | 36,21 | -2,67% | 35.512,00 |
| 11.04.2024 | 37,29 | 37,55 | 37,01 | 37,20 | 1,39% | 19.764,00 |
| 10.04.2024 | 36,57 | 37,00 | 36,52 | 36,69 | 1,99% | 11.880,00 |
| 09.04.2024 | 35,85 | 36,13 | 35,71 | 35,98 | -0,66% | 8.304,00 |
| 08.04.2024 | 36,15 | 36,90 | 35,85 | 36,22 | -0,51% | 21.637,00 |
| 05.04.2024 | 36,73 | 36,75 | 36,27 | 36,40 | -0,27% | 12.342,00 |
| 04.04.2024 | 36,28 | 36,70 | 36,08 | 36,50 | -0,04% | 18.806,00 |
| 03.04.2024 | 36,66 | 36,78 | 36,30 | 36,52 | -0,50% | 15.186,00 |
| 02.04.2024 | 36,70 | 37,07 | 36,57 | 36,70 | 1,94% | 31.238,00 |
| 28.03.2024 | 35,92 | 36,31 | 35,80 | 36,00 | 0,84% | 15.508,00 |
| 27.03.2024 | 35,85 | 36,00 | 35,51 | 35,70 | 2,15% | 57.129,00 |
| 26.03.2024 | 35,21 | 35,40 | 34,80 | 34,95 | 2,82% | 35.839,00 |
| 25.03.2024 | 34,00 | 34,29 | 33,70 | 33,99 | 0,38% | 26.165,00 |
| 22.03.2024 | 34,03 | 34,33 | 33,86 | 33,86 | -0,27% | 24.033,00 |
| 21.03.2024 | 34,10 | 34,20 | 33,52 | 33,95 | 0,12% | 24.135,00 |
| 20.03.2024 | 33,99 | 34,70 | 33,01 | 33,91 | 0,09% | 53.554,00 |
| 19.03.2024 | 33,73 | 33,89 | 33,30 | 33,88 | -0,32% | 26.927,00 |
| 18.03.2024 | 34,02 | 34,18 | 33,71 | 33,99 | 2,97% | 15.989,00 |
| 15.03.2024 | 33,15 | 33,39 | 33,01 | 33,01 | -2,05% | 22.200,00 |
| 14.03.2024 | 33,80 | 33,93 | 33,30 | 33,70 | -0,30% | 24.424,00 |
| 13.03.2024 | 33,92 | 34,29 | 33,71 | 33,80 | 0,60% | 29.869,00 |
| 12.03.2024 | 33,88 | 34,19 | 33,60 | 33,60 | 4,15% | 28.238,00 |
| 11.03.2024 | 32,34 | 32,89 | 32,24 | 32,26 | 2,09% | 29.747,00 |
| 08.03.2024 | 31,74 | 31,83 | 31,25 | 31,60 | -1,22% | 27.994,00 |
| 07.03.2024 | 31,86 | 32,00 | 31,22 | 31,99 | -0,34% | 31.554,00 |
| 06.03.2024 | 32,13 | 32,39 | 32,00 | 32,10 | 2,52% | 24.022,00 |
| 05.03.2024 | 31,72 | 31,72 | 31,23 | 31,31 | -3,36% | 80.513,00 |
| 04.03.2024 | 32,50 | 32,54 | 31,80 | 32,40 | -0,49% | 38.992,00 |
| 01.03.2024 | 32,51 | 32,79 | 32,40 | 32,56 | 0,90% | 62.977,00 |
| 29.02.2024 | 32,61 | 32,94 | 32,20 | 32,27 | -0,37% | 75.166,00 |
| 28.02.2024 | 32,77 | 32,88 | 32,10 | 32,39 | -3,60% | 99.150,00 |
| 27.02.2024 | 33,28 | 33,81 | 33,13 | 33,60 | -0,09% | 44.959,00 |
| 26.02.2024 | 33,83 | 33,99 | 33,63 | 33,63 | -1,95% | 47.321,00 |
| 23.02.2024 | 34,20 | 34,39 | 33,82 | 34,30 | 0,00% | 33.139,00 |
| 22.02.2024 | 34,01 | 34,40 | 33,90 | 34,30 | 1,18% | 26.550,00 |
| 21.02.2024 | 34,20 | 34,54 | 33,80 | 33,90 | 1,59% | 30.076,00 |
| 20.02.2024 | 33,59 | 33,75 | 32,91 | 33,37 | -2,14% | 48.617,00 |
| 19.02.2024 | 33,87 | 34,10 | 33,66 | 34,10 | -1,16% | 12.111,00 |
| 16.02.2024 | 34,71 | 34,79 | 34,30 | 34,50 | 0,64% | 44.264,00 |
| 15.02.2024 | 34,17 | 34,28 | 33,68 | 34,28 | -1,24% | 86.029,00 |
| 14.02.2024 | 34,55 | 34,89 | 34,20 | 34,71 | 1,05% | 47.236,00 |
| 13.02.2024 | 35,10 | 35,24 | 34,11 | 34,35 | -0,43% | 20.961,00 |
| 12.02.2024 | 34,39 | 35,44 | 33,81 | 34,50 | 1,17% | 44.039,00 |
| 09.02.2024 | 33,92 | 34,40 | 33,70 | 34,10 | 1,46% | 19.017,00 |
| 08.02.2024 | 34,10 | 34,17 | 33,51 | 33,61 | -2,58% | 30.107,00 |
| 07.02.2024 | 34,59 | 35,04 | 34,33 | 34,50 | -1,99% | 37.487,00 |
| 06.02.2024 | 34,45 | 35,20 | 34,36 | 35,20 | 5,04% | 39.120,00 |
| 05.02.2024 | 33,02 | 33,99 | 32,82 | 33,51 | 2,89% | 40.495,00 |
| 02.02.2024 | 32,67 | 32,89 | 32,43 | 32,57 | 2,07% | 35.068,00 |
| 01.02.2024 | 32,18 | 32,40 | 31,91 | 31,91 | -0,93% | 16.396,00 |
| 31.01.2024 | 31,97 | 32,47 | 31,67 | 32,21 | 0,31% | 34.598,00 |
| 30.01.2024 | 32,50 | 32,51 | 32,06 | 32,11 | -3,40% | 31.916,00 |
| 29.01.2024 | 33,11 | 33,54 | 32,71 | 33,24 | -1,66% | 43.350,00 |
| 26.01.2024 | 33,59 | 33,89 | 33,09 | 33,80 | -1,31% | 46.067,00 |
| 25.01.2024 | 34,02 | 34,47 | 33,91 | 34,25 | 1,93% | 61.128,00 |
| 24.01.2024 | 32,78 | 33,87 | 32,64 | 33,60 | 0,90% | 60.772,00 |
| 23.01.2024 | 31,95 | 33,62 | 31,75 | 33,30 | 6,73% | 68.133,00 |
| 22.01.2024 | 30,76 | 31,50 | 30,52 | 31,20 | -3,94% | 109.659,00 |
| 19.01.2024 | 31,66 | 32,48 | 31,53 | 32,48 | -0,70% | 37.568,00 |
| 18.01.2024 | 32,39 | 32,77 | 32,05 | 32,71 | 0,89% | 36.361,00 |
| 17.01.2024 | 32,26 | 32,49 | 32,06 | 32,42 | -1,76% | 48.049,00 |
| 16.01.2024 | 33,28 | 33,29 | 32,63 | 33,00 | -0,96% | 18.318,00 |
| 15.01.2024 | 33,67 | 33,84 | 33,32 | 33,32 | -1,62% | 18.652,00 |
| 12.01.2024 | 33,41 | 34,00 | 33,22 | 33,87 | 1,07% | 31.156,00 |
| 11.01.2024 | 33,53 | 33,69 | 33,12 | 33,51 | 2,63% | 32.040,00 |
| 10.01.2024 | 32,70 | 33,06 | 32,51 | 32,65 | -1,63% | 15.422,00 |
| 09.01.2024 | 33,39 | 33,43 | 32,92 | 33,19 | -2,38% | 37.759,00 |
| 08.01.2024 | 33,69 | 34,00 | 33,41 | 34,00 | -0,87% | 30.449,00 |
| 05.01.2024 | 34,24 | 34,39 | 33,94 | 34,30 | -1,66% | 28.381,00 |
| 04.01.2024 | 35,11 | 35,24 | 34,41 | 34,88 | -0,91% | 30.202,00 |
| 03.01.2024 | 35,02 | 35,60 | 34,85 | 35,20 | 2,33% | 39.759,00 |
| 02.01.2024 | 34,03 | 34,50 | 34,03 | 34,40 | 2,26% | 44.073,00 |
| 29.12.2023 | 33,84 | 34,00 | 33,58 | 33,64 | -0,56% | 36.593,00 |
| 28.12.2023 | 33,61 | 33,94 | 33,42 | 33,83 | 3,14% | 54.535,00 |
| 27.12.2023 | 33,14 | 33,37 | 32,71 | 32,80 | -0,82% | 84.661,00 |
| 22.12.2023 | 31,67 | 33,39 | 31,21 | 33,07 | -9,64% | 287.562,00 |
| 21.12.2023 | 36,32 | 36,76 | 36,21 | 36,60 | 1,19% | 29.375,00 |
| 20.12.2023 | 36,49 | 36,79 | 36,17 | 36,17 | -1,44% | 21.535,00 |
| 19.12.2023 | 36,33 | 36,99 | 36,18 | 36,70 | 1,92% | 40.747,00 |
| 18.12.2023 | 36,51 | 36,70 | 35,80 | 36,01 | -2,15% | 35.632,00 |
| 15.12.2023 | 36,42 | 37,14 | 36,42 | 36,80 | 0,57% | 30.453,00 |
| 14.12.2023 | 35,95 | 36,74 | 35,71 | 36,59 | 1,36% | 32.209,00 |
| 13.12.2023 | 36,13 | 36,59 | 36,03 | 36,10 | -1,63% | 11.772,00 |
| 12.12.2023 | 36,99 | 37,23 | 36,47 | 36,70 | -0,78% | 25.812,00 |
| 11.12.2023 | 36,22 | 36,99 | 36,01 | 36,99 | 2,44% | 29.651,00 |
| 08.12.2023 | 36,05 | 36,54 | 36,02 | 36,11 | -1,74% | 16.482,00 |
| 07.12.2023 | 36,31 | 36,76 | 36,21 | 36,75 | -0,84% | 10.870,00 |
| 06.12.2023 | 36,79 | 37,08 | 36,52 | 37,06 | 0,71% | 16.677,00 |
| 05.12.2023 | 36,33 | 36,90 | 36,11 | 36,80 | -1,60% | 25.031,00 |
| 04.12.2023 | 37,16 | 37,79 | 36,70 | 37,40 | -1,06% | 42.007,00 |
| 01.12.2023 | 37,55 | 37,82 | 37,12 | 37,80 | -1,33% | 17.944,00 |
| 30.11.2023 | 37,73 | 38,49 | 37,73 | 38,31 | 3,79% | 28.257,00 |
| 29.11.2023 | 36,97 | 37,43 | 36,64 | 36,91 | -1,97% | 33.486,00 |
| 28.11.2023 | 37,39 | 37,70 | 37,21 | 37,65 | 0,29% | 10.672,00 |
| 27.11.2023 | 37,76 | 38,18 | 37,50 | 37,54 | -0,32% | 9.537,00 |
| 24.11.2023 | 37,90 | 38,20 | 37,28 | 37,66 | -2,03% | 26.506,00 |