Deutsche Märkte öffnen in 4 Stunden 29 Minuten

Tencent Holdings Limited (0700.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
352,200+12,000 (+3,53%)
Ab 04:08PM HKT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Mai 2022334,800339,800334,000334,000334,00021.553.207
24. Mai 2022342,800347,600336,400338,000338,00019.699.960
23. Mai 2022349,600350,600342,000346,800346,80017.034.672
20. Mai 2022348,000354,800346,000352,200352,20028.325.659
19. Mai 2022342,000343,600334,000341,800341,80060.149.532
18. Mai 2022375,200375,200358,000365,600365,60028.343.560
17. Mai 2022354,400369,400354,400368,400368,40030.117.051
16. Mai 2022360,000362,400347,200350,000350,00015.558.023
13. Mai 2022350,000357,200350,000354,400354,40019.487.577
12. Mai 2022342,800352,200341,800344,200344,20020.022.898
11. Mai 2022339,600362,000339,600350,400350,40024.348.791
10. Mai 2022332,000345,400330,000341,200341,20028.398.736
06. Mai 2022352,600355,400347,000349,200349,20022.923.262
05. Mai 2022375,800378,000366,400366,400366,40021.393.922
04. Mai 2022374,400375,800366,200368,400368,40014.101.831
03. Mai 2022379,000384,800365,400380,000380,00025.571.291
29. Apr. 2022339,000388,000337,400377,400377,40047.467.097
28. Apr. 2022340,600340,600331,200339,800339,80021.233.188
27. Apr. 2022332,000338,600328,200334,800334,80023.408.627
26. Apr. 2022332,200341,600330,600335,800335,80027.288.328
25. Apr. 2022332,200338,600325,200327,400327,40025.788.422
22. Apr. 2022334,800343,000334,200340,600340,60028.031.299
21. Apr. 2022352,000356,200343,000348,000348,00025.738.562
20. Apr. 2022364,600368,800361,600362,000362,00010.853.604
19. Apr. 2022365,800367,600361,000364,000364,00017.741.106
14. Apr. 2022378,800379,000372,600374,400374,40015.160.373
13. Apr. 2022366,000379,000361,800373,600373,60021.642.119
12. Apr. 2022363,800372,600358,600366,400366,40026.409.818
11. Apr. 2022366,000366,200353,000353,600353,60022.788.891
08. Apr. 2022370,000372,200366,000369,600369,60019.600.870
07. Apr. 2022375,600383,600373,800374,400374,40015.874.056
06. Apr. 2022383,000385,000380,000381,000381,00017.127.923
04. Apr. 2022388,800391,000383,800390,000390,00015.665.556
01. Apr. 2022367,000378,800362,200378,800378,80014.496.674
31. März 2022382,400382,400372,600374,200374,20014.589.554
30. März 2022383,000388,600380,200380,600380,60026.951.872
29. März 2022371,000380,400370,000377,200377,20020.901.992
28. März 2022358,000372,600354,000366,400366,40026.933.320
25. März 2022358,600368,400351,000356,400356,40038.297.070
24. März 2022373,000381,600365,000366,000366,00046.931.459
23. März 2022399,000403,600385,200389,000389,00042.256.861
22. März 2022370,000389,000362,000388,000388,00031.006.056
21. März 2022392,200392,400370,400372,400372,40030.703.044
18. März 2022380,000392,800371,000381,000381,00037.714.558
17. März 2022401,000401,000373,600390,000390,00069.692.613
16. März 2022315,200370,800310,400367,000367,000107.736.861
15. März 2022305,200333,200297,000298,000298,000118.398.276
14. März 2022353,000359,600330,000331,800331,80066.910.165
11. März 2022369,000375,400360,000367,800367,80048.435.608
10. März 2022395,400398,800381,200385,000385,00024.062.703
09. März 2022383,200390,800370,000384,800384,80033.209.737
08. März 2022389,000396,400380,400383,200383,20032.260.710
07. März 2022389,000397,200381,000388,000388,00039.878.587
04. März 2022403,000406,200400,000403,200403,20041.553.093
03. März 2022422,800426,400415,400418,800418,80019.870.075
02. März 2022427,000434,800422,800423,400423,40014.011.686
01. März 2022421,200439,000420,400431,000431,00019.308.969
28. Feb. 2022420,000425,400414,400421,200421,20026.849.319
25. Feb. 2022432,400439,000420,200424,000424,00025.527.592
24. Feb. 2022436,200439,600423,600427,800427,80033.972.108
23. Feb. 2022442,400451,400442,400445,000445,00020.241.593
22. Feb. 2022432,200445,200432,200444,800444,80030.562.929
21. Feb. 2022464,200466,800440,600445,400445,40046.042.457
18. Feb. 2022479,000482,800468,000470,000470,00024.032.950
17. Feb. 2022476,200479,600472,000479,000479,00012.923.901
16. Feb. 2022477,000477,000471,200476,200476,20012.209.598
15. Feb. 2022472,000474,600466,400470,000470,00013.889.441
14. Feb. 2022470,200472,600465,400472,000472,00012.861.260
11. Feb. 2022478,800483,600472,400477,000477,00015.523.403
10. Feb. 2022488,000488,000475,800484,400484,40018.808.693
09. Feb. 2022480,000483,600476,600482,800482,80023.365.228
08. Feb. 2022474,600476,000469,000470,000470,00018.754.239
07. Feb. 2022482,000482,000470,200478,000478,00015.382.223
04. Feb. 2022483,000483,000471,000479,000479,00015.930.509
31. Jan. 2022471,200471,200471,200471,200471,200-
28. Jan. 2022463,000464,000455,600460,000460,00015.027.473
27. Jan. 2022465,000467,000457,800463,000463,00020.507.145
26. Jan. 2022470,000476,600466,000473,600473,60021.619.270
25. Jan. 2022459,400468,000459,400466,800466,80024.998.708
24. Jan. 2022470,000473,600465,800469,600469,60014.677.184
21. Jan. 2022468,800478,400467,000474,800474,80026.820.113
20. Jan. 2022442,000472,000442,000471,600471,60029.536.303
19. Jan. 2022439,682444,535436,771442,400442,40018.019.787
18. Jan. 2022454,047457,153437,547439,488439,48824.250.731
17. Jan. 2022458,124459,871450,359451,912451,91213.066.889
14. Jan. 2022448,418460,259448,418459,483459,48314.138.429
13. Jan. 2022471,712471,712458,512461,230461,23018.863.209
12. Jan. 2022457,930466,665455,406466,665466,66529.130.943
11. Jan. 2022444,535448,418440,847446,477446,47716.902.063
10. Jan. 2022434,829443,759429,394439,877439,87720.153.237
07. Jan. 2022445,000448,400438,400443,000443,00020.813.417
06. Jan. 2022421,000437,200421,000437,000437,00022.394.447
05. Jan. 2022442,400444,000429,000430,600430,60031.926.972
04. Jan. 2022455,400458,000445,400450,000450,00013.562.081
03. Jan. 2022459,800463,000453,000453,800453,8006.021.146
31. Dez. 2021462,000462,000455,200456,800456,8009.875.225
30. Dez. 2021446,400450,800442,000443,400443,4007.664.650
29. Dez. 2021443,600445,600440,400444,800444,8009.589.399
28. Dez. 2021457,800459,200445,000450,400450,40018.949.609
24. Dez. 2021460,800460,800460,800460,800460,800-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...