Tencent Holdings

0700
🏛️ Deutschland →
72.63
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 68.74 68.80 68.74 68.80 1.2K
08:05 68.46 68.46 68.46 68.46 0.6K
08:10 68.59 68.59 68.59 68.59 0.0K
08:45 68.74 68.74 68.73 68.73 0.1K
08:50 68.99 68.99 68.99 68.99 0.1K
08:55 68.74 68.74 68.74 68.74 0.5K
09:00 68.99 68.99 68.99 68.99 0.1K
09:05 68.99 68.99 68.99 68.99 0.5K
09:10 68.78 68.99 68.78 68.99 0.1K
09:15 68.78 68.95 68.56 68.95 0.9K
09:25 68.85 68.85 68.54 68.54 0.6K
09:30 68.85 68.86 68.85 68.86 0.1K
09:45 69.00 69.00 69.00 69.00 0.3K
09:55 69.04 69.04 69.04 69.04 0.0K
10:00 69.60 69.60 69.60 69.60 0.0K
10:15 69.00 69.00 69.00 69.00 0.0K
10:25 69.00 69.00 69.00 69.00 0.0K
10:45 69.00 69.00 69.00 69.00 0.0K
11:10 69.43 69.43 69.43 69.43 0.0K
11:15 69.43 69.43 69.23 69.23 0.4K
11:25 69.23 69.23 69.23 69.23 0.7K
11:30 69.24 69.24 69.24 69.24 0.4K
11:50 69.24 69.24 69.24 69.24 0.1K
12:05 69.24 69.24 69.24 69.24 0.0K
12:20 69.24 69.24 69.24 69.24 0.0K
12:25 69.24 69.24 69.24 69.24 0.0K
12:35 69.24 69.24 69.24 69.24 0.0K
12:40 69.43 69.43 69.24 69.24 0.3K
12:45 69.24 69.24 69.24 69.24 0.0K
12:50 69.43 69.43 69.43 69.43 0.1K
13:10 69.24 69.24 69.24 69.24 0.0K
13:15 69.24 69.24 69.24 69.24 0.4K
13:25 69.24 69.24 69.24 69.24 0.0K
13:30 69.33 69.33 69.24 69.24 1.0K
13:35 69.23 69.23 69.23 69.23 1.0K
13:40 69.01 69.01 69.01 69.01 0.0K
13:50 69.38 69.38 69.38 69.38 0.0K
14:00 69.38 69.38 69.38 69.38 0.2K
14:05 69.38 69.38 69.38 69.38 0.1K
14:20 69.38 69.44 69.36 69.36 1.2K
14:55 69.38 69.38 69.23 69.23 0.1K
15:00 69.01 69.01 69.01 69.01 0.1K
15:05 69.01 69.01 69.01 69.01 0.1K
15:10 69.00 69.00 69.00 69.00 0.1K
15:15 69.00 69.00 69.00 69.00 0.1K
15:25 69.12 69.12 69.12 69.12 0.2K
15:30 69.25 69.25 69.25 69.25 0.1K
15:35 69.39 69.39 69.00 69.00 0.0K
15:55 69.40 69.58 69.40 69.58 1.0K
16:00 69.58 69.58 69.58 69.58 0.1K
16:10 69.06 69.49 69.06 69.49 0.1K
16:15 69.06 69.06 69.06 69.06 0.1K
16:20 69.49 69.49 69.08 69.08 0.3K
16:25 69.49 69.49 69.49 69.49 0.2K
16:30 69.50 69.50 69.08 69.08 0.9K
16:40 69.08 69.08 69.08 69.08 0.0K
16:45 69.08 69.58 69.08 69.58 0.5K
16:55 69.60 69.99 69.60 69.99 1.7K
17:00 69.99 69.99 69.99 69.99 0.0K
17:05 69.61 69.61 69.61 69.61 0.0K
17:15 69.61 69.61 69.61 69.61 0.0K
17:20 69.61 69.61 69.61 69.61 0.0K
17:25 69.72 69.72 69.72 69.72 0.5K
17:30 69.70 69.70 69.70 69.70 0.0K
17:45 69.61 69.61 69.61 69.61 0.5K
17:55 69.61 69.61 69.61 69.61 1.0K
18:00 69.61 69.61 69.60 69.60 2.0K
18:05 69.59 69.59 69.58 69.58 1.8K
18:20 69.84 69.84 69.84 69.84 0.0K
18:30 69.46 69.46 69.46 69.46 0.0K
18:35 69.46 69.46 69.46 69.46 0.1K
18:40 69.46 69.46 69.45 69.45 0.1K
18:45 69.40 69.40 69.40 69.40 0.0K
18:50 69.40 69.40 69.40 69.40 0.1K
19:10 69.40 69.40 69.40 69.40 0.5K
19:15 69.20 69.20 69.20 69.20 0.1K
19:25 69.20 69.20 69.20 69.20 0.0K
19:35 69.60 69.60 69.20 69.20 0.1K
19:50 69.20 69.20 69.20 69.20 0.0K
19:55 69.20 69.20 69.20 69.20 0.0K
20:35 69.20 69.60 69.20 69.60 1.0K
20:40 69.60 69.60 69.20 69.20 0.0K
20:45 69.20 69.20 69.20 69.20 0.0K
20:55 69.20 69.20 69.20 69.20 0.1K
21:05 69.60 69.60 69.60 69.60 0.0K
21:10 69.20 69.20 69.20 69.20 0.5K
21:15 69.01 69.01 69.01 69.01 0.4K
21:40 69.01 69.01 69.01 69.01 0.0K
21:45 69.01 69.01 69.01 69.01 0.0K
21:50 69.00 69.00 69.00 69.00 2.0K
22:00 69.00 69.00 69.00 69.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 72.38 72.80 72.01 72.63 0.0M
2025-09-26 71.36 71.79 70.22 70.60 0.0M
2025-09-25 71.23 71.99 70.05 71.45 0.0M
2025-09-24 69.68 71.00 69.68 70.70 0.0M
2025-09-23 69.32 69.99 68.46 69.00 0.0M
2025-09-22 70.25 70.76 69.45 70.01 0.0M
2025-09-19 69.86 70.57 69.66 69.93 0.0M
2025-09-18 70.59 70.65 69.17 70.10 0.0M
2025-09-17 71.02 72.20 71.02 72.20 0.0M
2025-09-16 70.51 70.83 69.88 70.60 0.0M
2025-09-15 70.62 70.99 69.83 70.99 0.0M
2025-09-12 70.15 71.01 69.97 70.60 0.0M
2025-09-11 69.39 69.95 68.97 69.95 0.0M
2025-09-10 69.59 70.00 68.60 69.13 0.0M
2025-09-09 67.66 69.50 67.61 69.50 0.0M
2025-09-08 66.81 67.69 66.79 67.30 0.0M
2025-09-05 65.82 66.65 65.50 66.00 0.0M
2025-09-04 65.24 65.50 64.51 65.00 0.0M
2025-09-03 66.12 66.39 65.51 66.39 0.0M
2025-09-02 66.07 66.54 65.17 66.20 0.0M
2025-09-01 66.35 66.99 65.90 66.89 0.0M
2025-08-29 65.90 66.70 65.41 66.70 0.0M
2025-08-28 65.39 66.37 65.21 65.90 0.0M
2025-08-27 67.22 67.22 65.13 65.80 0.0M
2025-08-26 67.99 67.99 67.00 67.79 0.0M
2025-08-25 67.08 67.87 66.64 67.40 0.1M
2025-08-22 65.94 66.73 65.61 66.73 0.0M
2025-08-21 65.11 65.90 64.76 65.60 0.0M
2025-08-20 64.31 65.19 64.31 65.00 0.0M
2025-08-19 65.16 65.32 64.40 64.68 0.0M
2025-08-18 65.00 65.00 64.06 64.49 0.0M
2025-08-15 64.99 65.35 64.10 64.90 0.0M
2025-08-14 64.37 64.69 63.60 64.10 0.0M
2025-08-13 63.06 65.87 62.89 65.85 0.1M
2025-08-12 61.11 61.90 60.89 61.90 0.0M
2025-08-11 61.47 61.60 60.93 61.60 0.0M
2025-08-08 61.01 61.87 60.75 61.50 0.0M
2025-08-07 61.59 62.19 61.38 61.70 0.0M
2025-08-06 62.15 63.00 62.00 63.00 0.0M
2025-08-05 60.80 61.99 60.80 61.80 0.0M
2025-08-04 59.74 60.98 59.74 60.80 0.0M
2025-08-01 60.69 60.69 58.24 58.57 0.0M
2025-07-31 61.31 61.69 60.73 61.04 0.0M
2025-07-30 60.69 60.94 59.70 60.50 0.0M
2025-07-29 60.32 61.39 60.00 60.71 0.0M
2025-07-28 59.82 60.79 59.51 60.69 0.0M
2025-07-25 59.99 59.99 58.91 59.80 0.0M
2025-07-24 60.10 60.49 59.61 59.80 0.0M
2025-07-23 59.32 60.10 59.01 59.87 0.1M
2025-07-22 56.92 57.79 56.89 57.06 0.0M
2025-07-21 56.74 57.49 56.51 56.99 0.0M
2025-07-18 56.65 57.50 56.52 56.90 0.0M
2025-07-17 56.32 57.49 56.32 57.01 0.0M
2025-07-16 56.52 57.30 56.10 56.80 0.0M
2025-07-15 54.99 56.99 54.75 56.99 0.0M
2025-07-14 54.29 54.95 54.14 54.50 0.0M
2025-07-11 54.64 55.00 53.80 53.90 0.0M
2025-07-10 53.90 54.23 53.58 53.70 0.0M
2025-07-09 54.24 54.48 53.60 53.80 0.0M
2025-07-08 54.11 55.00 54.11 54.89 0.0M
2025-07-07 54.02 54.89 53.92 54.88 0.0M
2025-07-04 54.14 54.14 53.41 53.91 0.0M
2025-07-03 53.72 54.38 53.60 54.00 0.0M
2025-07-02 54.39 54.50 53.60 53.75 0.0M
2025-07-01 54.24 54.89 54.01 54.10 0.0M
2025-06-30 55.24 55.24 54.22 54.45 0.0M
2025-06-27 55.85 55.93 55.20 55.90 0.0M
2025-06-26 55.34 56.20 55.23 56.05 0.0M
2025-06-25 56.06 56.54 55.68 55.84 0.0M
2025-06-24 55.62 56.82 55.57 56.56 0.0M
2025-06-23 55.32 56.20 54.90 55.30 0.0M
2025-06-20 55.22 56.37 55.12 55.80 0.0M
2025-06-19 55.21 55.57 54.58 55.17 0.0M
2025-06-18 55.81 56.49 55.76 55.96 0.0M
2025-06-17 56.00 57.44 55.94 57.44 0.0M
2025-06-16 55.81 56.49 55.71 56.09 0.0M
2025-06-13 55.99 56.54 55.82 56.20 0.0M
2025-06-12 56.71 56.82 55.80 56.80 0.0M
2025-06-11 57.36 57.79 56.80 57.10 0.0M
2025-06-10 57.09 57.80 56.87 57.80 0.0M
2025-06-09 57.59 58.09 57.21 57.71 0.0M
2025-06-06 57.36 57.90 56.91 57.90 0.0M
2025-06-05 57.19 57.70 56.77 57.60 0.0M
2025-06-04 57.00 57.70 56.81 57.50 0.0M
2025-06-03 55.96 56.84 55.84 56.01 0.0M
2025-06-02 55.20 56.39 55.08 55.61 0.0M
2025-05-30 56.25 56.29 54.60 55.40 0.0M
2025-05-29 57.57 57.87 56.30 56.60 0.0M
2025-05-28 57.06 57.30 56.20 56.20 0.0M
2025-05-27 57.06 57.70 57.06 57.40 0.0M
2025-05-26 57.11 57.29 56.63 56.84 0.0M
2025-05-23 58.20 58.80 56.30 57.51 0.0M
2025-05-22 58.37 58.68 57.70 57.70 0.0M
2025-05-21 58.90 58.90 57.80 58.80 0.0M
2025-05-20 58.71 58.89 58.11 58.89 0.0M
2025-05-19 58.41 58.80 57.70 58.50 0.0M
2025-05-16 58.49 59.09 57.87 58.53 0.1M
2025-05-15 59.50 59.74 58.66 59.40 0.0M
2025-05-14 58.92 61.45 58.92 61.20 0.0M
2025-05-13 58.87 59.40 58.21 58.70 0.0M
2025-05-12 57.87 60.05 57.71 59.25 0.0M
2025-05-09 56.89 57.09 56.10 56.19 0.0M
2025-05-08 56.36 57.80 56.35 57.40 0.0M
2025-05-07 56.14 56.14 54.87 55.53 0.0M
2025-05-06 56.12 57.60 56.03 56.80 0.0M
2025-05-05 56.59 56.68 55.83 56.30 0.0M
2025-05-02 55.33 57.00 55.31 57.00 0.0M
2025-04-30 53.95 54.20 53.30 53.70 0.0M
2025-04-29 53.59 53.89 53.17 53.70 0.0M
2025-04-28 54.29 54.78 53.79 54.20 0.0M
2025-04-25 54.61 54.81 54.01 54.35 0.0M
2025-04-24 53.34 54.20 53.02 54.20 0.0M
2025-04-23 53.58 54.99 53.39 54.00 0.0M
2025-04-22 51.36 52.99 51.11 52.70 0.0M
2025-04-17 51.83 52.14 50.55 50.90 0.0M
2025-04-16 50.56 51.60 50.22 50.40 0.0M
2025-04-15 51.92 52.60 51.42 52.30 0.0M
2025-04-14 51.59 52.90 51.06 52.89 0.0M
2025-04-11 51.00 51.49 49.01 50.40 0.0M
2025-04-10 52.35 53.10 49.00 50.50 0.0M
2025-04-09 50.09 51.99 48.01 51.21 0.0M
2025-04-08 50.75 52.70 48.40 49.24 0.1M
2025-04-07 51.73 53.39 49.40 50.70 0.1M
2025-04-04 57.20 57.95 52.00 54.90 0.1M
2025-04-03 58.03 58.55 56.50 58.30 0.1M
2025-04-02 59.99 59.99 58.83 59.12 0.0M
2025-04-01 59.84 60.44 59.41 59.43 0.0M
2025-03-31 59.00 59.70 58.06 58.70 0.1M
2025-03-28 60.92 60.92 59.55 60.28 0.0M
2025-03-27 60.75 62.15 60.50 61.62 0.0M
2025-03-26 60.57 60.79 60.01 60.49 0.0M
2025-03-25 60.01 60.70 59.56 60.50 0.0M
2025-03-24 60.65 61.48 60.27 61.00 0.0M
2025-03-21 60.83 61.30 60.10 60.60 0.0M
2025-03-20 62.03 62.03 60.60 61.70 0.1M
2025-03-19 63.30 66.09 63.30 65.49 0.1M
2025-03-18 63.80 64.64 63.20 63.20 0.1M
2025-03-17 62.27 64.10 61.65 63.60 0.0M
2025-03-14 62.15 62.98 62.01 62.30 0.0M
2025-03-13 59.97 61.80 59.62 60.62 0.0M
2025-03-12 60.61 61.30 59.71 60.80 0.0M
2025-03-11 60.55 62.00 60.43 62.00 0.0M
2025-03-10 61.67 61.74 59.01 59.60 0.1M
2025-03-07 63.26 63.75 62.32 62.80 0.0M
2025-03-06 63.34 64.71 63.34 63.71 0.1M
2025-03-05 60.68 62.80 60.20 62.50 0.0M
2025-03-04 59.94 60.42 59.02 60.20 0.1M
2025-03-03 59.14 59.97 57.60 58.02 0.0M
2025-02-28 59.23 59.51 58.90 59.27 0.0M
2025-02-27 61.01 61.59 60.51 60.80 0.0M
2025-02-26 61.50 62.05 60.60 60.95 0.0M
2025-02-25 59.00 59.89 58.90 59.49 0.0M
2025-02-24 61.79 61.79 58.35 59.08 0.1M
2025-02-21 62.93 64.60 62.79 64.00 0.1M
2025-02-20 60.21 63.48 59.17 62.00 0.1M
2025-02-19 60.94 61.86 60.61 60.99 0.1M
2025-02-18 61.26 62.50 61.01 62.20 0.1M
2025-02-17 60.50 61.10 59.92 61.09 0.1M
2025-02-14 57.08 58.80 57.08 58.80 0.1M
2025-02-13 55.41 55.54 53.60 55.50 0.0M
2025-02-12 54.51 55.80 54.51 55.80 0.0M
2025-02-11 53.32 54.09 53.01 53.50 0.0M
2025-02-10 54.05 55.00 54.01 54.30 0.1M
2025-02-07 52.90 53.50 52.66 53.29 0.0M
2025-02-06 51.49 52.50 51.49 52.19 0.0M
2025-02-05 51.30 51.79 51.05 51.79 0.0M
2025-02-04 51.92 52.70 51.70 52.70 0.0M
2025-02-03 50.16 51.40 49.71 50.90 0.1M
2025-01-31 52.39 52.57 51.11 51.30 0.0M
2025-01-30 51.00 52.35 50.06 52.01 0.0M
2025-01-29 50.51 51.19 49.80 50.21 0.0M
2025-01-28 49.05 50.49 49.05 50.49 0.0M
2025-01-27 48.39 49.15 47.83 49.10 0.0M
2025-01-24 47.81 48.20 47.40 47.95 0.0M
2025-01-23 46.83 47.40 46.80 47.40 0.0M
2025-01-22 47.28 47.40 46.74 47.30 0.0M
2025-01-21 48.13 48.40 47.21 47.28 0.0M
2025-01-20 48.79 48.79 48.11 48.45 0.0M
2025-01-17 47.31 48.50 47.01 48.30 0.0M
2025-01-16 47.54 47.75 47.01 47.30 0.0M
2025-01-15 47.24 47.70 47.00 47.50 0.0M
2025-01-14 47.09 47.49 46.23 46.36 0.0M
2025-01-13 46.11 46.50 45.61 46.50 0.0M
2025-01-10 46.39 46.50 45.72 45.90 0.0M
2025-01-09 46.60 47.29 46.41 47.29 0.0M
2025-01-08 46.06 46.55 45.81 46.55 0.1M
2025-01-07 46.65 47.25 46.21 46.37 0.1M
2025-01-06 50.89 51.53 46.30 47.01 0.1M
2025-01-03 51.89 51.99 51.35 51.46 0.0M
2025-01-02 51.65 52.09 51.31 52.09 0.0M