12,545$
1,83%
Echtzeit-Aktienkurs Tencent Music Entertainment Group (ADRs)
Bid:
Ask:
Aktienkurse zur Tencent Music Entertainment Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 12,49 | 12,62 | 12,42 | 12,55 | 1,83% | 690.163,00 |
| 23.04.2024 | 11,91 | 12,37 | 11,79 | 12,32 | 4,76% | 14.830.052,00 |
| 22.04.2024 | 11,42 | 11,81 | 11,38 | 11,76 | 3,52% | 6.538.851,00 |
| 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% | 6.282.467,00 |
| 17.04.2024 | 11,19 | 11,35 | 11,12 | 11,27 | 0,18% | 6.092.136,00 |
| 16.04.2024 | 11,10 | 11,38 | 10,94 | 11,25 | 0,09% | 8.536.916,00 |
| 15.04.2024 | 11,40 | 11,59 | 11,17 | 11,24 | -1,14% | 6.543.773,00 |
| 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% | 5.578.670,00 |
| 10.04.2024 | 11,77 | 11,99 | 11,72 | 11,85 | 0,08% | 3.798.278,00 |
| 09.04.2024 | 11,63 | 11,97 | 11,63 | 11,84 | 2,16% | 8.416.052,00 |
| 08.04.2024 | 11,63 | 11,69 | 11,55 | 11,59 | -0,52% | 3.700.709,00 |
| 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% | 2.735.701,00 |
| 03.04.2024 | 11,28 | 11,56 | 11,16 | 11,41 | 1,15% | 6.538.644,00 |
| 02.04.2024 | 11,06 | 11,31 | 11,01 | 11,28 | 1,44% | 6.633.022,00 |
| 01.04.2024 | 11,26 | 11,32 | 11,07 | 11,12 | -0,63% | 4.399.586,00 |
| 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% | 8.037.733,00 |
| 26.03.2024 | 11,19 | 11,60 | 11,06 | 11,07 | -0,72% | 6.567.085,00 |
| 25.03.2024 | 11,10 | 11,20 | 11,01 | 11,15 | 1,83% | 7.115.390,00 |
| 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% | 11.125.525,00 |
| 20.03.2024 | 11,35 | 11,74 | 11,03 | 11,69 | 5,89% | 14.884.391,00 |
| 19.03.2024 | 10,58 | 11,32 | 10,31 | 11,04 | 6,36% | 21.893.133,00 |
| 18.03.2024 | 10,50 | 10,60 | 10,23 | 10,38 | 0,48% | 9.871.101,00 |
| 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% | 8.432.684,00 |
| 13.03.2024 | 10,52 | 10,89 | 10,52 | 10,57 | -0,75% | 9.403.044,00 |
| 12.03.2024 | 10,47 | 10,66 | 10,22 | 10,65 | 2,90% | 11.268.865,00 |
| 11.03.2024 | 10,51 | 10,81 | 10,28 | 10,35 | -1,71% | 6.586.147,00 |
| 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% | 11.001.713,00 |
| 06.03.2024 | 9,65 | 9,83 | 9,51 | 9,62 | 1,69% | 9.459.261,00 |
| 05.03.2024 | 9,90 | 9,95 | 9,15 | 9,46 | -6,15% | 15.439.445,00 |
| 04.03.2024 | 10,35 | 10,44 | 9,99 | 10,08 | -2,98% | 7.242.561,00 |
| 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% | 12.348.539,00 |
| 28.02.2024 | 10,22 | 10,38 | 10,11 | 10,25 | -1,54% | 7.265.588,00 |
| 27.02.2024 | 10,58 | 10,62 | 10,29 | 10,41 | -0,10% | 7.223.030,00 |
| 26.02.2024 | 10,20 | 10,42 | 10,12 | 10,42 | 1,86% | 4.751.919,00 |
| 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% | 7.221.121,00 |
| 21.02.2024 | 10,05 | 10,17 | 9,88 | 10,14 | 2,22% | 7.153.792,00 |
| 20.02.2024 | 10,11 | 10,12 | 9,78 | 9,92 | -1,98% | 6.182.218,00 |
| 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% | 7.541.372,00 |
| 14.02.2024 | 9,78 | 10,19 | 9,78 | 10,18 | 5,71% | 8.908.848,00 |
| 13.02.2024 | 9,69 | 9,82 | 9,57 | 9,63 | -2,43% | 4.779.877,00 |
| 12.02.2024 | 9,68 | 9,99 | 9,68 | 9,87 | 2,07% | 5.416.743,00 |
| 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% | 7.928.903,00 |
| 07.02.2024 | 9,39 | 9,81 | 9,35 | 9,66 | -1,43% | 8.330.276,00 |
| 06.02.2024 | 9,50 | 9,82 | 9,26 | 9,80 | 5,83% | 11.986.294,00 |
| 05.02.2024 | 9,31 | 9,40 | 9,08 | 9,26 | 2,21% | 7.692.120,00 |
| 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% | 6.091.693,00 |
| 31.01.2024 | 8,90 | 9,49 | 8,89 | 9,40 | 3,87% | 14.505.054,00 |
| 30.01.2024 | 8,90 | 9,13 | 8,88 | 9,05 | -0,44% | 10.101.907,00 |
| 29.01.2024 | 9,00 | 9,11 | 8,91 | 9,09 | 0,78% | 9.314.065,00 |
| 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% | 5.861.608,00 |
| 24.01.2024 | 9,06 | 9,10 | 8,83 | 8,94 | 4,20% | 13.366.983,00 |
| 23.01.2024 | 8,80 | 9,00 | 8,52 | 8,58 | 1,90% | 9.592.521,00 |
| 22.01.2024 | 8,29 | 8,47 | 8,19 | 8,42 | -1,06% | 14.714.996,00 |
| 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% | 9.018.668,00 |
| 17.01.2024 | 8,69 | 8,79 | 8,51 | 8,71 | -3,33% | 13.146.378,00 |
| 16.01.2024 | 9,04 | 9,16 | 8,93 | 9,01 | -4,05% | 13.783.962,00 |
| 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% | 17.136.059,00 |
| 10.01.2024 | 8,80 | 9,10 | 8,78 | 9,04 | 2,61% | 11.310.814,00 |
| 09.01.2024 | 8,68 | 8,84 | 8,65 | 8,81 | 0,46% | 7.435.155,00 |
| 08.01.2024 | 8,70 | 8,81 | 8,54 | 8,77 | -1,13% | 5.583.035,00 |
| 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% | 9.243.732,00 |
| 03.01.2024 | 8,81 | 8,91 | 8,71 | 8,88 | 1,72% | 7.986.813,00 |
| 02.01.2024 | 8,83 | 8,88 | 8,64 | 8,73 | -3,11% | 5.428.741,00 |
| 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% | 5.095.906,00 |
| 27.12.2023 | 8,69 | 8,70 | 8,52 | 8,57 | -0,58% | 5.346.698,00 |
| 26.12.2023 | 8,63 | 8,87 | 8,59 | 8,62 | 1,29% | 4.885.946,00 |
| 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% | 7.081.889,00 |
| 20.12.2023 | 8,60 | 8,74 | 8,55 | 8,57 | -2,28% | 6.088.653,00 |
| 19.12.2023 | 8,73 | 8,87 | 8,61 | 8,77 | 0,23% | 6.037.386,00 |
| 18.12.2023 | 8,78 | 8,84 | 8,67 | 8,75 | -1,46% | 4.329.401,00 |
| 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% | 7.806.151,00 |
| 13.12.2023 | 8,88 | 9,20 | 8,76 | 8,98 | 0,45% | 10.243.735,00 |
| 12.12.2023 | 8,34 | 9,19 | 8,26 | 8,94 | 6,68% | 23.317.237,00 |
| 11.12.2023 | 8,21 | 8,45 | 8,13 | 8,38 | 1,95% | 6.619.147,00 |
| 08.12.2023 | 7,95 | 8,30 | 7,93 | 8,22 | 1,61% | 6.710.585,00 |
| 07.12.2023 | 8,05 | 8,18 | 8,02 | 8,09 | 0,50% | 4.431.046,00 |
| 06.12.2023 | 8,38 | 8,40 | 8,01 | 8,05 | -0,62% | 5.192.865,00 |
| 05.12.2023 | 8,10 | 8,18 | 8,00 | 8,10 | -2,29% | 4.922.642,00 |
| 04.12.2023 | 8,35 | 8,44 | 8,24 | 8,29 | -1,66% | 6.749.995,00 |
| 01.12.2023 | 8,33 | 8,63 | 8,31 | 8,43 | -0,94% | 6.197.937,00 |
| 30.11.2023 | 8,25 | 8,56 | 8,03 | 8,51 | 2,16% | 11.322.092,00 |