Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.963,22 +1.154,65 (+1,87%)
Tencent Holdings Limited (0700.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
27. Juli 2023 - 27. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Juli 2024 | 352,800 | 358,400 | 352,400 | 354,400 | 354,400 | 13.267.324 |
| 25. Juli 2024 | 360,200 | 361,600 | 351,000 | 351,200 | 351,200 | 25.787.277 |
| 24. Juli 2024 | 365,800 | 369,600 | 360,600 | 363,200 | 363,200 | 11.800.216 |
| 23. Juli 2024 | 375,000 | 376,400 | 366,000 | 366,200 | 366,200 | 12.104.461 |
| 22. Juli 2024 | 367,200 | 375,800 | 365,400 | 373,200 | 373,200 | 16.960.926 |
| 19. Juli 2024 | 366,600 | 368,400 | 363,000 | 364,000 | 364,000 | 23.088.518 |
| 18. Juli 2024 | 368,000 | 371,600 | 367,000 | 369,200 | 369,200 | 18.944.747 |
| 17. Juli 2024 | 375,000 | 377,400 | 368,400 | 371,800 | 371,800 | 25.857.823 |
| 16. Juli 2024 | 386,000 | 387,400 | 377,800 | 378,000 | 378,000 | 19.061.149 |
| 15. Juli 2024 | 393,200 | 397,000 | 388,600 | 390,200 | 390,200 | 13.680.185 |
| 12. Juli 2024 | 390,800 | 397,200 | 389,200 | 397,000 | 397,000 | 27.521.352 |
| 11. Juli 2024 | 379,400 | 386,000 | 378,200 | 384,800 | 384,800 | 16.590.064 |
| 10. Juli 2024 | 385,200 | 385,800 | 376,800 | 377,600 | 377,600 | 15.586.645 |
| 09. Juli 2024 | 377,000 | 382,200 | 376,000 | 381,000 | 381,000 | 13.024.401 |
| 08. Juli 2024 | 381,800 | 383,200 | 375,600 | 378,600 | 378,600 | 11.623.215 |
| 05. Juli 2024 | - | - | - | - | - | - |
| 04. Juli 2024 | 386,800 | 386,800 | 378,600 | 382,400 | 382,400 | 15.437.093 |
| 03. Juli 2024 | 366,800 | 380,800 | 366,800 | 379,400 | 379,400 | 22.256.951 |
| 02. Juli 2024 | 367,000 | 376,200 | 365,200 | 369,200 | 369,200 | 27.266.647 |
| 28. Juni 2024 | 371,600 | 376,000 | 370,800 | 372,400 | 372,400 | 15.561.097 |
| 27. Juni 2024 | 379,600 | 380,000 | 372,200 | 374,400 | 374,400 | 17.513.758 |
| 26. Juni 2024 | 379,200 | 383,000 | 377,000 | 382,000 | 382,000 | 11.886.907 |
| 25. Juni 2024 | 381,800 | 385,000 | 378,600 | 382,000 | 382,000 | 12.789.522 |
| 24. Juni 2024 | 377,600 | 381,000 | 374,000 | 380,400 | 380,400 | 12.919.565 |
| 21. Juni 2024 | 383,800 | 385,200 | 378,000 | 381,400 | 381,400 | 25.855.005 |
| 20. Juni 2024 | 392,000 | 392,000 | 385,600 | 387,600 | 387,600 | 14.049.005 |
| 19. Juni 2024 | 380,400 | 391,000 | 378,400 | 389,000 | 389,000 | 22.313.477 |
| 18. Juni 2024 | 381,400 | 383,800 | 377,000 | 377,000 | 377,000 | 14.278.934 |
| 17. Juni 2024 | 376,200 | 385,800 | 374,800 | 381,200 | 381,200 | 15.281.150 |
| 14. Juni 2024 | 383,600 | 383,600 | 378,600 | 379,800 | 379,800 | 20.859.332 |
| 13. Juni 2024 | 376,400 | 380,600 | 373,600 | 379,800 | 379,800 | 15.337.042 |
| 12. Juni 2024 | 373,800 | 377,800 | 369,600 | 370,800 | 370,800 | 14.960.058 |
| 11. Juni 2024 | 367,400 | 377,800 | 367,400 | 373,800 | 373,800 | 26.496.779 |
| 07. Juni 2024 | 383,000 | 384,600 | 372,800 | 374,800 | 374,800 | 25.247.259 |
| 06. Juni 2024 | 387,400 | 391,000 | 379,000 | 381,600 | 381,600 | 18.888.938 |
| 05. Juni 2024 | 377,600 | 387,800 | 377,600 | 380,800 | 380,800 | 20.205.424 |
| 04. Juni 2024 | 375,000 | 379,600 | 373,800 | 377,400 | 377,400 | 18.043.066 |
| 03. Juni 2024 | 366,800 | 379,000 | 366,600 | 375,000 | 375,000 | 28.125.374 |
| 31. Mai 2024 | 371,200 | 379,000 | 359,800 | 359,800 | 359,800 | 40.035.868 |
| 30. Mai 2024 | 370,000 | 374,200 | 365,800 | 368,000 | 368,000 | 22.006.500 |
| 29. Mai 2024 | 377,400 | 379,800 | 369,600 | 371,000 | 371,000 | 27.378.220 |
| 28. Mai 2024 | 377,200 | 386,000 | 373,400 | 380,200 | 380,200 | 16.614.787 |
| 27. Mai 2024 | 372,000 | 377,600 | 362,400 | 377,400 | 377,400 | 32.132.068 |
| 24. Mai 2024 | 378,200 | 382,600 | 374,800 | 377,000 | 377,000 | 19.143.321 |
| 23. Mai 2024 | 380,600 | 384,000 | 376,400 | 381,800 | 381,800 | 18.323.988 |
| 22. Mai 2024 | 379,200 | 386,800 | 376,600 | 384,400 | 384,400 | 22.374.764 |
| 21. Mai 2024 | 393,400 | 393,400 | 379,600 | 383,600 | 383,600 | 30.679.849 |
| 20. Mai 2024 | 397,000 | 399,800 | 392,800 | 395,000 | 395,000 | 22.331.961 |
| 17. Mai 2024 | 397,000 | 400,200 | 394,200 | 395,000 | 395,000 | 27.916.392 |
| 17. Mai 2024 | 3.4 Dividende | |||||
| 16. Mai 2024 | 400,000 | 401,000 | 394,600 | 397,000 | 393,600 | 58.430.778 |
| 14. Mai 2024 | 381,000 | 384,800 | 378,600 | 381,800 | 378,530 | 21.603.101 |
| 13. Mai 2024 | 368,600 | 380,000 | 368,000 | 378,200 | 374,961 | 20.558.084 |
| 10. Mai 2024 | 373,800 | 374,200 | 365,000 | 371,000 | 367,823 | 15.693.045 |
| 09. Mai 2024 | 361,000 | 370,000 | 360,400 | 369,800 | 366,633 | 16.026.030 |
| 08. Mai 2024 | 366,400 | 371,800 | 359,800 | 361,400 | 358,305 | 20.058.148 |
| 07. Mai 2024 | 367,400 | 371,200 | 363,400 | 365,800 | 362,667 | 19.408.056 |
| 06. Mai 2024 | 364,600 | 373,000 | 363,000 | 370,200 | 367,030 | 26.208.326 |
| 03. Mai 2024 | 371,000 | 372,600 | 360,600 | 364,400 | 361,279 | 23.592.345 |
| 02. Mai 2024 | 349,000 | 361,200 | 345,400 | 360,400 | 357,313 | 22.479.610 |
| 30. Apr. 2024 | 349,600 | 350,800 | 344,000 | 347,200 | 344,227 | 15.957.023 |
| 29. Apr. 2024 | 348,400 | 354,800 | 345,200 | 347,600 | 344,623 | 25.416.523 |
| 26. Apr. 2024 | 340,000 | 351,800 | 340,000 | 348,400 | 345,416 | 29.599.531 |
| 25. Apr. 2024 | 340,200 | 346,400 | 336,400 | 339,400 | 336,493 | 27.727.556 |
| 24. Apr. 2024 | 337,800 | 345,000 | 335,400 | 344,200 | 341,252 | 41.472.682 |
| 23. Apr. 2024 | 326,000 | 333,600 | 325,200 | 332,400 | 329,553 | 43.821.652 |
| 22. Apr. 2024 | 308,000 | 322,600 | 306,800 | 320,400 | 317,656 | 41.133.325 |
| 19. Apr. 2024 | 303,400 | 305,400 | 299,600 | 303,800 | 301,198 | 19.472.600 |
| 18. Apr. 2024 | 302,200 | 308,800 | 298,600 | 304,400 | 301,793 | 19.058.907 |
| 17. Apr. 2024 | 301,800 | 304,000 | 297,800 | 300,800 | 298,224 | 14.410.544 |
| 16. Apr. 2024 | 301,200 | 308,400 | 300,000 | 301,800 | 299,215 | 19.691.636 |
| 15. Apr. 2024 | 304,600 | 308,800 | 303,800 | 304,400 | 301,793 | 18.295.291 |
| 12. Apr. 2024 | 314,000 | 318,000 | 309,400 | 309,600 | 306,949 | 23.031.342 |
| 11. Apr. 2024 | 309,800 | 316,600 | 309,000 | 315,000 | 312,302 | 18.834.968 |
| 10. Apr. 2024 | 306,400 | 315,200 | 306,400 | 314,200 | 311,509 | 24.730.145 |
| 09. Apr. 2024 | 307,400 | 308,800 | 303,000 | 305,000 | 302,388 | 17.879.375 |
| 08. Apr. 2024 | 305,200 | 311,000 | 304,400 | 305,400 | 302,784 | 21.656.541 |
| 05. Apr. 2024 | 309,600 | 311,600 | 304,400 | 310,000 | 307,345 | 13.582.369 |
| 03. Apr. 2024 | 312,000 | 312,000 | 306,400 | 308,400 | 305,759 | 19.696.947 |
| 02. Apr. 2024 | 309,000 | 312,400 | 307,800 | 309,200 | 306,552 | 26.561.604 |
| 28. März 2024 | 302,000 | 309,600 | 301,400 | 303,800 | 301,198 | 30.000.843 |
| 27. März 2024 | 296,000 | 307,600 | 295,800 | 302,000 | 299,414 | 38.753.084 |
| 26. März 2024 | 286,000 | 300,600 | 286,000 | 299,400 | 296,836 | 33.998.571 |
| 25. März 2024 | 288,800 | 290,600 | 285,000 | 288,600 | 286,128 | 21.127.168 |
| 22. März 2024 | 287,400 | 290,400 | 282,400 | 288,800 | 286,327 | 26.432.205 |
| 21. März 2024 | 295,200 | 298,200 | 289,600 | 291,200 | 288,706 | 36.868.686 |
| 20. März 2024 | 285,400 | 290,200 | 283,000 | 288,800 | 286,327 | 15.622.235 |
| 19. März 2024 | 289,000 | 291,200 | 285,000 | 285,000 | 282,559 | 15.635.351 |
| 18. März 2024 | 282,200 | 291,400 | 282,200 | 289,800 | 287,318 | 19.633.305 |
| 15. März 2024 | 283,000 | 286,200 | 279,600 | 283,800 | 281,369 | 29.183.023 |
| 14. März 2024 | 289,400 | 294,000 | 286,800 | 289,200 | 286,723 | 14.227.432 |
| 13. März 2024 | 291,400 | 294,000 | 288,600 | 290,600 | 288,111 | 20.074.418 |
| 12. März 2024 | 282,000 | 292,600 | 280,200 | 290,800 | 288,310 | 36.531.141 |
| 11. März 2024 | 271,200 | 278,600 | 271,200 | 278,600 | 276,214 | 17.866.889 |
| 08. März 2024 | 272,000 | 275,600 | 270,000 | 270,000 | 267,688 | 12.416.156 |
| 07. März 2024 | 274,800 | 275,600 | 269,200 | 271,000 | 268,679 | 17.159.729 |
| 06. März 2024 | 266,000 | 277,000 | 265,800 | 274,600 | 272,248 | 23.289.346 |
| 05. März 2024 | 270,200 | 273,200 | 266,200 | 268,200 | 265,903 | 26.055.083 |
| 04. März 2024 | 277,400 | 280,000 | 274,800 | 276,200 | 273,835 | 13.832.089 |
| 01. März 2024 | 273,000 | 279,000 | 271,800 | 277,400 | 275,024 | 27.952.651 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
