Deutsche Märkte geschlossen

Tencent Holdings Limited (0700.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
377,000-4,800 (-1,26%)
Börsenschluss: 04:08PM HKT
Zeitraum:
26. Mai 2023 - 26. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 2024378,200382,600374,800377,000377,00019.143.321
23. Mai 2024380,600384,000376,400381,800381,80018.323.988
22. Mai 2024379,200386,800376,600384,400384,40022.374.764
21. Mai 2024393,400393,400379,600383,600383,60030.679.849
20. Mai 2024397,000399,800392,800395,000395,00022.331.961
17. Mai 2024397,000400,200394,200395,000395,00027.916.392
17. Mai 20243.4 Dividende
16. Mai 2024400,000401,000394,600397,000393,60058.430.778
14. Mai 2024381,000384,800378,600381,800378,53021.603.101
13. Mai 2024368,600380,000368,000378,200374,96120.558.084
10. Mai 2024373,800374,200365,000371,000367,82315.693.045
09. Mai 2024361,000370,000360,400369,800366,63316.026.030
08. Mai 2024366,400371,800359,800361,400358,30520.058.148
07. Mai 2024367,400371,200363,400365,800362,66719.408.056
06. Mai 2024364,600373,000363,000370,200367,03026.208.326
03. Mai 2024371,000372,600360,600364,400361,27923.592.345
02. Mai 2024349,000361,200345,400360,400357,31322.479.610
30. Apr. 2024349,600350,800344,000347,200344,22715.957.023
29. Apr. 2024348,400354,800345,200347,600344,62325.416.523
26. Apr. 2024340,000351,800340,000348,400345,41629.599.531
25. Apr. 2024340,200346,400336,400339,400336,49327.727.556
24. Apr. 2024337,800345,000335,400344,200341,25241.472.682
23. Apr. 2024326,000333,600325,200332,400329,55343.821.652
22. Apr. 2024308,000322,600306,800320,400317,65641.133.325
19. Apr. 2024303,400305,400299,600303,800301,19819.472.600
18. Apr. 2024302,200308,800298,600304,400301,79319.058.907
17. Apr. 2024301,800304,000297,800300,800298,22414.410.544
16. Apr. 2024301,200308,400300,000301,800299,21519.691.636
15. Apr. 2024304,600308,800303,800304,400301,79318.295.291
12. Apr. 2024314,000318,000309,400309,600306,94923.031.342
11. Apr. 2024309,800316,600309,000315,000312,30218.834.968
10. Apr. 2024306,400315,200306,400314,200311,50924.730.145
09. Apr. 2024307,400308,800303,000305,000302,38817.879.375
08. Apr. 2024305,200311,000304,400305,400302,78421.656.541
05. Apr. 2024309,600311,600304,400310,000307,34513.582.369
03. Apr. 2024312,000312,000306,400308,400305,75919.696.947
02. Apr. 2024309,000312,400307,800309,200306,55226.561.604
28. März 2024302,000309,600301,400303,800301,19830.000.843
27. März 2024296,000307,600295,800302,000299,41438.753.084
26. März 2024286,000300,600286,000299,400296,83633.998.571
25. März 2024288,800290,600285,000288,600286,12821.127.168
22. März 2024287,400290,400282,400288,800286,32726.432.205
21. März 2024295,200298,200289,600291,200288,70636.868.686
20. März 2024285,400290,200283,000288,800286,32715.622.235
19. März 2024289,000291,200285,000285,000282,55915.635.351
18. März 2024282,200291,400282,200289,800287,31819.633.305
15. März 2024283,000286,200279,600283,800281,36929.183.023
14. März 2024289,400294,000286,800289,200286,72314.227.432
13. März 2024291,400294,000288,600290,600288,11120.074.418
12. März 2024282,000292,600280,200290,800288,31036.531.141
11. März 2024271,200278,600271,200278,600276,21417.866.889
08. März 2024272,000275,600270,000270,000267,68812.416.156
07. März 2024274,800275,600269,200271,000268,67917.159.729
06. März 2024266,000277,000265,800274,600272,24823.289.346
05. März 2024270,200273,200266,200268,200265,90326.055.083
04. März 2024277,400280,000274,800276,200273,83513.832.089
01. März 2024273,000279,000271,800277,400275,02427.952.651
29. Feb. 2024275,200279,000274,600277,200274,82629.721.885
28. Feb. 2024285,000285,800276,400277,000274,62825.903.478
27. Feb. 2024286,200286,200278,200284,600282,16323.612.599
26. Feb. 2024287,400290,200285,400287,200284,74012.412.426
23. Feb. 2024290,000296,400287,000290,800288,31013.229.798
22. Feb. 2024288,200291,400286,800291,400288,90412.441.270
21. Feb. 2024280,800294,600280,800288,800286,32723.947.218
20. Feb. 2024287,000287,800280,400284,200281,76615.773.028
19. Feb. 2024291,400291,400283,800284,800282,36115.415.304
16. Feb. 2024285,600291,800280,400291,800289,30117.215.356
15. Feb. 2024288,600290,000285,000285,400282,95612.568.028
14. Feb. 2024287,000291,200282,000290,000287,51611.567.444
09. Feb. 2024284,600287,400281,400287,200284,7406.732.059
08. Feb. 2024290,000293,200286,400287,200284,74017.910.672
07. Feb. 2024295,000297,000288,800292,200289,69826.343.654
06. Feb. 2024279,800292,600279,600290,800288,31028.856.902
05. Feb. 2024278,400283,400273,800279,600277,20520.456.590
02. Feb. 2024284,600287,600275,000279,400277,00731.053.753
01. Feb. 2024270,000277,800268,000271,600269,27417.329.472
31. Jan. 2024273,800278,000268,400270,600268,28320.052.974
30. Jan. 2024277,200280,000273,000273,800271,45521.505.998
29. Jan. 2024286,000288,400279,400282,000279,58520.159.014
26. Jan. 2024288,200290,200281,200282,800280,37824.815.795
25. Jan. 2024285,000292,000280,800290,800288,31034.160.783
24. Jan. 2024279,600284,400272,200281,800279,38733.863.638
23. Jan. 2024266,800278,200263,200272,000269,67135.610.787
22. Jan. 2024270,600271,600260,200262,200259,95433.654.810
19. Jan. 2024275,000282,600268,200271,200268,87726.897.479
18. Jan. 2024274,600279,200271,200277,600275,22324.604.079
17. Jan. 2024277,000278,800272,200274,600272,24836.114.167
16. Jan. 2024283,800288,800280,000282,400279,98122.236.094
15. Jan. 2024290,000293,800287,600289,400286,92216.334.371
12. Jan. 2024285,600293,000284,800288,400285,93015.770.055
11. Jan. 2024280,600292,400280,000287,400284,93920.604.580
10. Jan. 2024282,000285,200276,800280,200277,80019.146.068
09. Jan. 2024286,000289,200283,400283,600281,17116.927.478
08. Jan. 2024294,400294,600285,200288,000285,53416.718.452
05. Jan. 2024295,400296,600289,600292,200289,69823.745.017
04. Jan. 2024304,400304,400298,000298,800296,24120.217.430
03. Jan. 2024294,000301,600292,400300,600298,02620.391.718
02. Jan. 2024300,000305,000294,400296,600294,06023.354.069
29. Dez. 2023295,000295,800289,600293,600291,08619.624.685
28. Dez. 2023285,000295,600284,800293,000290,49137.840.686
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...