19,220€
1,05%
Echtzeit-Aktienkurs Tikehau Capital S.C.A.
Bid:
Ask:
Aktienkurse zur Tikehau Capital S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 19,25 | 19,38 | 19,24 | 19,27 | 1,31% | - |
| 11.09.2025 | 18,95 | 19,12 | 18,93 | 19,02 | -0,21% | - |
| 10.09.2025 | 19,05 | 19,10 | 19,04 | 19,06 | 0,21% | - |
| 09.09.2025 | 19,05 | 19,05 | 19,02 | 19,02 | -0,42% | - |
| 08.09.2025 | 19,09 | 19,17 | 19,06 | 19,10 | 0,05% | - |
| 05.09.2025 | 19,24 | 19,34 | 19,02 | 19,09 | -0,68% | - |
| 04.09.2025 | 19,34 | 19,45 | 19,21 | 19,22 | -0,62% | - |
| 03.09.2025 | 19,32 | 19,44 | 19,32 | 19,34 | 0,10% | - |
| 02.09.2025 | 19,48 | 19,62 | 19,26 | 19,32 | -0,51% | - |
| 01.09.2025 | 19,53 | 19,56 | 19,36 | 19,42 | -0,26% | - |
| 29.08.2025 | 19,61 | 19,61 | 19,43 | 19,47 | -0,41% | - |
| 28.08.2025 | 19,59 | 19,77 | 19,52 | 19,55 | -0,20% | - |
| 27.08.2025 | 19,55 | 19,77 | 19,50 | 19,59 | 0,10% | - |
| 26.08.2025 | 20,02 | 20,15 | 19,29 | 19,57 | -2,27% | - |
| 25.08.2025 | 20,26 | 20,27 | 19,97 | 20,03 | -1,23% | - |
| 22.08.2025 | 19,87 | 20,28 | 19,85 | 20,28 | 1,99% | - |
| 21.08.2025 | 20,09 | 20,18 | 19,85 | 19,88 | -1,07% | - |
| 20.08.2025 | 20,35 | 20,35 | 20,08 | 20,10 | -0,89% | - |
| 19.08.2025 | 19,89 | 20,50 | 19,89 | 20,28 | 1,88% | - |
| 18.08.2025 | 19,96 | 20,03 | 19,88 | 19,90 | 0,03% | - |
| 15.08.2025 | 19,84 | 20,15 | 19,84 | 19,90 | 0,18% | - |
| 14.08.2025 | 19,59 | 20,00 | 19,48 | 19,86 | 1,33% | - |
| 13.08.2025 | 19,68 | 19,84 | 19,56 | 19,60 | -0,61% | - |
| 12.08.2025 | 19,78 | 19,88 | 19,66 | 19,72 | 0,05% | - |
| 11.08.2025 | 19,53 | 19,92 | 19,50 | 19,71 | 0,97% | - |
| 08.08.2025 | 19,49 | 19,63 | 19,40 | 19,52 | 0,31% | - |
| 07.08.2025 | 19,21 | 19,58 | 19,17 | 19,46 | 1,46% | - |
| 06.08.2025 | 19,19 | 19,22 | 19,02 | 19,18 | 0,10% | - |
| 05.08.2025 | 19,21 | 19,42 | 19,11 | 19,16 | -0,21% | - |
| 04.08.2025 | 19,14 | 19,84 | 19,13 | 19,20 | 0,42% | - |
| 01.08.2025 | 19,72 | 19,73 | 19,09 | 19,12 | -3,19% | - |
| 31.07.2025 | 20,35 | 20,63 | 19,53 | 19,75 | -2,71% | - |
| 30.07.2025 | 20,43 | 20,63 | 20,15 | 20,30 | -0,49% | - |
| 29.07.2025 | 20,43 | 20,60 | 20,35 | 20,40 | -0,12% | - |
| 28.07.2025 | 20,58 | 20,78 | 20,38 | 20,43 | -0,37% | - |
| 25.07.2025 | 20,58 | 20,68 | 20,43 | 20,50 | -0,36% | - |
| 24.07.2025 | 20,53 | 20,73 | 20,35 | 20,58 | 0,49% | - |
| 23.07.2025 | 20,53 | 20,58 | 20,45 | 20,48 | 0,37% | - |
| 22.07.2025 | 20,53 | 20,53 | 20,33 | 20,40 | 0,25% | - |
| 21.07.2025 | 20,68 | 20,80 | 20,35 | 20,35 | -2,05% | - |
| 18.07.2025 | 20,63 | 20,78 | 20,55 | 20,78 | 0,97% | - |
| 17.07.2025 | 20,45 | 20,68 | 20,25 | 20,58 | 1,11% | - |
| 16.07.2025 | 20,73 | 20,95 | 20,35 | 20,35 | -1,45% | - |
| 15.07.2025 | 20,02 | 20,73 | 19,96 | 20,65 | 3,30% | - |
| 14.07.2025 | 19,93 | 20,13 | 19,86 | 19,99 | 0,00% | - |
| 11.07.2025 | 20,12 | 20,12 | 19,89 | 19,99 | -0,67% | - |
| 10.07.2025 | 19,80 | 20,13 | 19,80 | 20,13 | 1,39% | - |
| 09.07.2025 | 19,53 | 19,85 | 19,46 | 19,85 | 1,69% | 50,00 |
| 08.07.2025 | 19,33 | 19,76 | 19,32 | 19,52 | 1,04% | 55,00 |
| 07.07.2025 | 19,25 | 19,40 | 19,10 | 19,32 | 0,42% | - |
| 04.07.2025 | 19,33 | 19,38 | 19,16 | 19,24 | -0,82% | - |
| 03.07.2025 | 19,29 | 19,49 | 19,26 | 19,40 | 0,52% | - |
| 02.07.2025 | 19,08 | 19,35 | 19,08 | 19,30 | 1,10% | - |
| 01.07.2025 | 19,05 | 19,15 | 18,91 | 19,09 | 0,63% | - |
| 30.06.2025 | 19,20 | 19,24 | 18,86 | 18,97 | -1,15% | - |
| 27.06.2025 | 19,06 | 19,37 | 19,04 | 19,19 | 0,89% | - |
| 26.06.2025 | 18,72 | 19,06 | 18,69 | 19,02 | 1,77% | - |
| 25.06.2025 | 18,74 | 18,78 | 18,51 | 18,69 | -0,27% | - |
| 24.06.2025 | 18,70 | 18,91 | 18,55 | 18,74 | 0,75% | - |
| 23.06.2025 | 18,69 | 18,77 | 18,46 | 18,60 | -0,69% | - |
| 20.06.2025 | 18,67 | 18,86 | 18,65 | 18,73 | 0,27% | - |
| 19.06.2025 | 18,70 | 18,72 | 18,42 | 18,68 | -0,21% | - |
| 18.06.2025 | 18,75 | 18,84 | 18,65 | 18,72 | -0,16% | - |
| 17.06.2025 | 18,84 | 18,92 | 18,72 | 18,75 | -0,69% | - |
| 16.06.2025 | 18,68 | 18,92 | 18,63 | 18,88 | 1,07% | - |
| 13.06.2025 | 18,66 | 18,82 | 18,55 | 18,68 | -0,80% | - |
| 12.06.2025 | 18,99 | 19,19 | 18,78 | 18,83 | -0,95% | - |
| 11.06.2025 | 18,97 | 19,12 | 18,91 | 19,01 | 0,21% | - |
| 10.06.2025 | 19,08 | 19,15 | 18,68 | 18,97 | -0,78% | - |
| 09.06.2025 | 19,15 | 19,20 | 19,07 | 19,12 | -0,16% | - |
| 06.06.2025 | 19,19 | 19,27 | 19,08 | 19,15 | -0,21% | - |
| 05.06.2025 | 19,33 | 19,39 | 19,08 | 19,19 | -0,72% | - |
| 04.06.2025 | 19,60 | 19,64 | 19,27 | 19,33 | -1,28% | - |
| 03.06.2025 | 19,28 | 19,59 | 19,26 | 19,58 | 1,45% | - |
| 02.06.2025 | 19,20 | 19,34 | 19,11 | 19,30 | 0,52% | - |
| 30.05.2025 | 19,23 | 19,36 | 19,13 | 19,20 | -0,05% | - |
| 29.05.2025 | 19,07 | 19,35 | 19,04 | 19,21 | 0,73% | - |
| 28.05.2025 | 19,16 | 19,18 | 18,86 | 19,07 | -0,57% | - |
| 27.05.2025 | 19,25 | 19,57 | 19,11 | 19,18 | -0,47% | - |
| 26.05.2025 | 19,50 | 19,85 | 19,22 | 19,27 | -0,16% | - |
| 23.05.2025 | 19,15 | 19,44 | 19,03 | 19,30 | 0,57% | - |
| 22.05.2025 | 19,45 | 19,50 | 19,04 | 19,19 | -1,54% | - |
| 21.05.2025 | 19,23 | 19,55 | 19,23 | 19,49 | 1,04% | - |
| 20.05.2025 | 19,11 | 19,30 | 19,07 | 19,29 | 0,73% | - |
| 19.05.2025 | 19,33 | 19,41 | 19,02 | 19,15 | -1,44% | - |
| 16.05.2025 | 19,02 | 19,50 | 19,02 | 19,43 | 2,16% | - |
| 15.05.2025 | 19,14 | 19,20 | 18,96 | 19,02 | -0,73% | - |
| 14.05.2025 | 19,26 | 19,44 | 19,10 | 19,16 | -0,52% | - |
| 13.05.2025 | 19,08 | 19,35 | 19,08 | 19,26 | 0,63% | - |
| 12.05.2025 | 18,81 | 19,41 | 18,81 | 19,14 | 1,75% | - |
| 09.05.2025 | 18,71 | 18,92 | 18,69 | 18,81 | 0,53% | - |
| 08.05.2025 | 18,19 | 18,73 | 18,17 | 18,71 | 3,09% | - |
| 07.05.2025 | 18,09 | 18,29 | 18,02 | 18,15 | 0,33% | - |
| 06.05.2025 | 17,97 | 18,16 | 17,95 | 18,09 | 0,56% | - |
| 05.05.2025 | 17,93 | 18,06 | 17,93 | 17,99 | -4,81% | - |
| 30.04.2025 | 18,76 | 18,93 | 18,72 | 18,90 | 0,75% | - |
| 29.04.2025 | 18,58 | 18,85 | 18,56 | 18,76 | 1,02% | - |
| 28.04.2025 | 18,62 | 18,83 | 18,32 | 18,57 | -0,38% | - |
| 25.04.2025 | 18,42 | 18,65 | 18,28 | 18,64 | 1,19% | - |
| 24.04.2025 | 18,41 | 18,58 | 17,99 | 18,42 | 0,05% | - |