Deutsche Märkte geschlossen

Tencent Holdings Limited (0700.HK)

HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
303,800+1,800 (+0,60%)
Börsenschluss: 04:08PM HKT
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 2024302,000309,600301,400303,800303,80030.000.843
27. März 2024296,000307,600295,800302,000302,00038.753.084
26. März 2024286,000300,600286,000299,400299,40033.998.571
25. März 2024288,800290,600285,000288,600288,60021.127.168
22. März 2024287,400290,400282,400288,800288,80026.432.205
21. März 2024295,200298,200289,600291,200291,20036.868.686
20. März 2024285,400290,200283,000288,800288,80015.622.235
19. März 2024289,000291,200285,000285,000285,00015.635.351
18. März 2024282,200291,400282,200289,800289,80019.633.305
15. März 2024283,000286,200279,600283,800283,80029.183.023
14. März 2024289,400294,000286,800289,200289,20014.227.432
13. März 2024291,400294,000288,600290,600290,60020.074.418
12. März 2024282,000292,600280,200290,800290,80036.531.141
11. März 2024271,200278,600271,200278,600278,60017.866.889
08. März 2024272,000275,600270,000270,000270,00012.416.156
07. März 2024274,800275,600269,200271,000271,00017.159.729
06. März 2024266,000277,000265,800274,600274,60023.289.346
05. März 2024270,200273,200266,200268,200268,20026.055.083
04. März 2024277,400280,000274,800276,200276,20013.832.089
01. März 2024273,000279,000271,800277,400277,40027.952.651
29. Feb. 2024275,200279,000274,600277,200277,20029.721.885
28. Feb. 2024285,000285,800276,400277,000277,00025.903.478
27. Feb. 2024286,200286,200278,200284,600284,60023.612.599
26. Feb. 2024287,400290,200285,400287,200287,20012.412.426
23. Feb. 2024290,000296,400287,000290,800290,80013.229.798
22. Feb. 2024288,200291,400286,800291,400291,40012.441.270
21. Feb. 2024280,800294,600280,800288,800288,80023.947.218
20. Feb. 2024287,000287,800280,400284,200284,20015.773.028
19. Feb. 2024291,400291,400283,800284,800284,80015.415.304
16. Feb. 2024285,600291,800280,400291,800291,80017.215.356
15. Feb. 2024288,600290,000285,000285,400285,40012.568.028
14. Feb. 2024287,000291,200282,000290,000290,00011.567.444
09. Feb. 2024286,600286,600286,600286,600286,600-
08. Feb. 2024290,000293,200286,400287,200287,20017.910.672
07. Feb. 2024295,000297,000288,800292,200292,20026.343.654
06. Feb. 2024279,800292,600279,600290,800290,80028.856.902
05. Feb. 2024278,400283,400273,800279,600279,60020.456.590
02. Feb. 2024284,600287,600275,000279,400279,40031.053.753
01. Feb. 2024270,000277,800268,000271,600271,60017.329.472
31. Jan. 2024273,800278,000268,400270,600270,60020.052.974
30. Jan. 2024277,200280,000273,000273,800273,80021.505.998
29. Jan. 2024286,000288,400279,400282,000282,00020.159.014
26. Jan. 2024288,200290,200281,200282,800282,80024.815.795
25. Jan. 2024285,000292,000280,800290,800290,80034.160.783
24. Jan. 2024279,600284,400272,200281,800281,80033.863.638
23. Jan. 2024266,800278,200263,200272,000272,00035.610.787
22. Jan. 2024270,600271,600260,200262,200262,20033.654.810
19. Jan. 2024275,000282,600268,200271,200271,20026.897.479
18. Jan. 2024274,600279,200271,200277,600277,60024.604.079
17. Jan. 2024277,000278,800272,200274,600274,60036.114.167
16. Jan. 2024283,800288,800280,000282,400282,40022.236.094
15. Jan. 2024287,600287,600287,600287,600287,600-
12. Jan. 2024285,600293,000284,800288,400288,40015.770.055
11. Jan. 2024280,600292,400280,000287,400287,40020.604.580
10. Jan. 2024282,000285,200276,800280,200280,20019.146.068
09. Jan. 2024286,000289,200283,400283,600283,60016.927.478
08. Jan. 2024294,400294,600285,200288,000288,00016.718.452
05. Jan. 2024295,400296,600289,600292,200292,20023.745.017
04. Jan. 2024304,400304,400298,000298,800298,80020.217.430
03. Jan. 2024294,000301,600292,400300,600300,60020.391.718
02. Jan. 2024300,000305,000294,400296,600296,60023.354.069
29. Dez. 2023295,000295,800289,600293,600293,60019.624.685
28. Dez. 2023285,000295,600284,800293,000293,00037.840.686
27. Dez. 2023282,200291,000282,200285,000285,00064.471.032
22. Dez. 2023317,000317,000263,600274,000274,000147.014.902
21. Dez. 2023309,200313,600309,000312,600312,60010.167.030
20. Dez. 2023316,200318,200312,200314,200314,20014.187.408
19. Dez. 2023311,000314,400306,600311,800311,80012.530.326
18. Dez. 2023309,600312,600309,600311,600311,60012.094.993
15. Dez. 2023311,000319,400309,000314,400314,40030.917.917
14. Dez. 2023310,000314,000304,600306,400306,40017.198.776
13. Dez. 2023309,600310,800304,400307,000307,00014.145.125
12. Dez. 2023307,000311,800306,200311,400311,40012.995.914
11. Dez. 2023300,800308,600298,400307,200307,20018.402.157
08. Dez. 2023307,400309,200301,000305,600305,60016.600.566
07. Dez. 2023309,000311,200304,000307,800307,80013.703.651
06. Dez. 2023306,600314,800302,400311,600311,60015.896.242
05. Dez. 2023321,000321,000305,000308,800308,80023.730.039
04. Dez. 2023323,000324,200315,200316,800316,80014.907.238
01. Dez. 2023324,800325,800319,000319,000319,00015.149.684
30. Nov. 2023317,400327,000317,000327,000327,00030.308.092
29. Nov. 2023323,000324,000313,600317,000317,00016.856.744
28. Nov. 2023324,400324,400317,000319,600319,60015.153.725
27. Nov. 2023325,000325,000318,000322,800322,80012.232.068
24. Nov. 2023329,600329,600320,000321,200321,20015.236.522
23. Nov. 2023326,600329,600323,600329,200329,20014.531.153
22. Nov. 2023328,000330,000322,000324,400324,40014.169.841
21. Nov. 2023330,400332,600323,600324,800324,80024.188.659
20. Nov. 2023316,200328,800316,200326,600326,60027.782.719
17. Nov. 2023323,600323,600313,200315,200315,20021.970.164
16. Nov. 2023330,000330,000316,200324,800324,80035.296.026
15. Nov. 2023316,600323,600314,000322,600322,60032.454.690
14. Nov. 2023311,800312,000305,600307,800307,80012.477.388
13. Nov. 2023302,200311,800300,200309,800309,80013.586.029
10. Nov. 2023304,600304,600301,200302,800302,8009.871.831
09. Nov. 2023305,000308,800305,000306,800306,80010.272.208
08. Nov. 2023309,400314,600307,400308,400308,40012.879.809
07. Nov. 2023312,600314,000306,200308,600308,60013.397.743
06. Nov. 2023309,800314,200307,200312,600312,60026.863.379
03. Nov. 2023292,200304,200291,400302,600302,60021.575.201
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...