18,640€
1,19%
Echtzeit-Aktienkurs Tikehau Capital S.C.A.
Bid:
Ask:
Aktienkurse zur Tikehau Capital S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.04.2025 | 18,03 | 18,60 | 18,03 | 18,41 | 2,11% | - |
| 22.04.2025 | 18,01 | 18,18 | 17,77 | 18,03 | -0,22% | - |
| 17.04.2025 | 18,09 | 18,14 | 17,87 | 18,07 | 0,33% | - |
| 16.04.2025 | 18,27 | 18,29 | 17,94 | 18,01 | -1,75% | - |
| 15.04.2025 | 17,85 | 18,38 | 17,82 | 18,33 | 2,69% | - |
| 14.04.2025 | 17,73 | 17,93 | 17,46 | 17,85 | 1,02% | - |
| 11.04.2025 | 17,70 | 17,83 | 17,47 | 17,67 | 0,00% | - |
| 10.04.2025 | 17,25 | 18,03 | 17,15 | 17,67 | 2,02% | - |
| 09.04.2025 | 17,43 | 17,59 | 16,88 | 17,32 | -0,80% | - |
| 08.04.2025 | 17,20 | 17,58 | 17,17 | 17,46 | 1,39% | - |
| 07.04.2025 | 17,58 | 17,77 | 16,86 | 17,22 | -3,69% | - |
| 04.04.2025 | 18,72 | 18,72 | 17,60 | 17,88 | -4,49% | - |
| 03.04.2025 | 18,55 | 18,96 | 18,52 | 18,72 | -0,27% | - |
| 02.04.2025 | 19,08 | 19,08 | 18,64 | 18,77 | -1,62% | 30,00 |
| 01.04.2025 | 19,11 | 19,39 | 19,02 | 19,08 | -0,16% | - |
| 31.03.2025 | 19,83 | 19,83 | 19,11 | 19,11 | -3,87% | 200,00 |
| 28.03.2025 | 19,60 | 19,98 | 19,60 | 19,88 | 0,00% | - |
| 27.03.2025 | 19,87 | 19,92 | 19,73 | 19,88 | -0,13% | - |
| 26.03.2025 | 20,08 | 20,25 | 19,83 | 19,91 | -0,87% | - |
| 25.03.2025 | 19,89 | 20,23 | 19,85 | 20,08 | 0,96% | - |
| 24.03.2025 | 19,75 | 20,15 | 19,68 | 19,89 | 0,86% | - |
| 21.03.2025 | 20,05 | 20,10 | 19,69 | 19,72 | -1,87% | - |
| 20.03.2025 | 20,03 | 20,23 | 19,99 | 20,10 | 0,35% | - |
| 19.03.2025 | 20,18 | 20,23 | 19,92 | 20,03 | -0,72% | - |
| 18.03.2025 | 20,17 | 20,33 | 20,15 | 20,17 | 0,00% | - |
| 17.03.2025 | 19,95 | 20,18 | 19,91 | 20,17 | 0,95% | - |
| 14.03.2025 | 19,82 | 20,03 | 19,74 | 19,98 | 1,22% | - |
| 13.03.2025 | 19,86 | 20,08 | 19,73 | 19,74 | -0,75% | - |
| 12.03.2025 | 19,89 | 19,99 | 19,78 | 19,89 | 0,28% | - |
| 11.03.2025 | 20,10 | 20,18 | 19,82 | 19,84 | -1,07% | - |
| 10.03.2025 | 20,40 | 20,58 | 20,03 | 20,05 | -1,96% | - |
| 07.03.2025 | 20,50 | 20,55 | 20,40 | 20,45 | -0,24% | - |
| 06.03.2025 | 20,58 | 20,90 | 20,38 | 20,50 | -0,36% | - |
| 05.03.2025 | 20,78 | 21,10 | 20,53 | 20,58 | -0,72% | - |
| 04.03.2025 | 21,18 | 21,28 | 20,68 | 20,73 | -2,13% | - |
| 03.03.2025 | 21,08 | 21,28 | 21,03 | 21,18 | 0,71% | - |
| 28.02.2025 | 21,13 | 21,28 | 20,95 | 21,03 | -0,71% | - |
| 27.02.2025 | 21,45 | 21,53 | 21,13 | 21,18 | -1,28% | - |
| 26.02.2025 | 21,60 | 21,75 | 21,43 | 21,45 | -0,46% | - |
| 25.02.2025 | 21,88 | 21,88 | 21,48 | 21,55 | -1,26% | - |
| 24.02.2025 | 21,98 | 22,00 | 21,68 | 21,83 | 0,00% | - |
| 21.02.2025 | 22,38 | 23,08 | 21,70 | 21,83 | -2,46% | - |
| 20.02.2025 | 21,43 | 22,78 | 21,40 | 22,38 | 4,43% | - |
| 19.02.2025 | 21,58 | 21,75 | 21,40 | 21,43 | -0,70% | - |
| 18.02.2025 | 21,30 | 21,63 | 21,25 | 21,58 | 1,29% | - |
| 17.02.2025 | 21,13 | 21,45 | 21,10 | 21,30 | 0,83% | - |
| 14.02.2025 | 21,70 | 21,80 | 21,10 | 21,13 | -2,87% | - |
| 13.02.2025 | 21,78 | 21,88 | 21,63 | 21,75 | 0,35% | - |
| 12.02.2025 | 21,75 | 21,98 | 21,68 | 21,68 | -0,34% | - |
| 11.02.2025 | 21,88 | 21,98 | 21,73 | 21,75 | -0,57% | - |
| 10.02.2025 | 21,88 | 21,93 | 21,78 | 21,88 | 0,46% | - |
| 07.02.2025 | 21,70 | 21,83 | 21,68 | 21,78 | 0,11% | - |
| 06.02.2025 | 21,78 | 21,93 | 21,75 | 21,75 | -0,11% | - |
| 05.02.2025 | 21,78 | 21,88 | 21,68 | 21,78 | 0,00% | - |
| 04.02.2025 | 21,83 | 21,88 | 21,58 | 21,78 | -0,23% | - |
| 03.02.2025 | 21,08 | 21,83 | 20,98 | 21,83 | 1,16% | - |
| 31.01.2025 | 21,68 | 21,73 | 21,33 | 21,58 | -0,46% | - |
| 30.01.2025 | 21,58 | 21,83 | 21,50 | 21,68 | 0,70% | - |
| 29.01.2025 | 22,08 | 22,15 | 21,53 | 21,53 | -2,27% | - |
| 28.01.2025 | 21,73 | 22,05 | 21,73 | 22,03 | 1,15% | - |
| 27.01.2025 | 21,55 | 21,83 | 21,43 | 21,78 | 0,35% | - |
| 24.01.2025 | 21,63 | 21,78 | 21,63 | 21,70 | 0,35% | - |
| 23.01.2025 | 21,53 | 21,73 | 21,45 | 21,63 | 0,46% | - |
| 22.01.2025 | 21,05 | 21,58 | 21,05 | 21,53 | 2,26% | - |
| 21.01.2025 | 20,98 | 21,18 | 20,95 | 21,05 | -0,12% | - |
| 20.01.2025 | 21,15 | 21,15 | 20,98 | 21,08 | -0,12% | - |
| 17.01.2025 | 21,05 | 21,25 | 20,98 | 21,10 | 0,12% | - |
| 16.01.2025 | 20,93 | 21,20 | 20,93 | 21,08 | 0,48% | - |
| 15.01.2025 | 20,65 | 20,98 | 20,65 | 20,98 | 1,57% | - |
| 14.01.2025 | 20,60 | 20,75 | 20,50 | 20,65 | 0,61% | - |
| 13.01.2025 | 20,75 | 20,75 | 20,53 | 20,53 | -1,08% | - |
| 10.01.2025 | 20,93 | 20,93 | 20,75 | 20,75 | -0,84% | - |
| 09.01.2025 | 20,65 | 21,03 | 20,53 | 20,93 | 1,33% | - |
| 08.01.2025 | 20,93 | 20,93 | 20,55 | 20,65 | -1,08% | - |
| 07.01.2025 | 21,18 | 21,18 | 20,85 | 20,88 | -1,18% | - |
| 06.01.2025 | 20,88 | 21,20 | 20,78 | 21,13 | 1,56% | - |
| 03.01.2025 | 20,95 | 21,08 | 20,78 | 20,80 | -0,48% | - |
| 02.01.2025 | 20,40 | 20,93 | 20,40 | 20,90 | 2,45% | - |
| 30.12.2024 | 20,48 | 20,58 | 20,40 | 20,40 | -0,37% | - |
| 27.12.2024 | 19,75 | 20,65 | 19,73 | 20,48 | 3,78% | - |
| 23.12.2024 | 19,95 | 20,00 | 19,68 | 19,73 | -1,03% | - |
| 20.12.2024 | 20,01 | 20,01 | 19,66 | 19,94 | -0,35% | - |
| 19.12.2024 | 20,21 | 20,21 | 19,94 | 20,01 | -0,99% | - |
| 18.12.2024 | 20,33 | 20,48 | 20,11 | 20,21 | -0,59% | - |
| 17.12.2024 | 20,28 | 20,53 | 20,21 | 20,33 | 0,25% | - |
| 16.12.2024 | 20,40 | 20,40 | 20,13 | 20,28 | -0,61% | - |
| 13.12.2024 | 20,38 | 20,48 | 20,33 | 20,40 | 0,12% | - |
| 12.12.2024 | 20,38 | 20,63 | 20,28 | 20,38 | 0,00% | - |
| 11.12.2024 | 20,50 | 20,63 | 20,28 | 20,38 | -0,61% | - |
| 10.12.2024 | 20,43 | 20,55 | 20,28 | 20,50 | 0,12% | - |
| 09.12.2024 | 20,38 | 20,58 | 20,33 | 20,48 | 0,49% | - |
| 06.12.2024 | 20,23 | 20,45 | 20,23 | 20,38 | 0,49% | - |
| 05.12.2024 | 20,23 | 20,48 | 20,19 | 20,28 | 0,25% | - |
| 04.12.2024 | 20,25 | 20,80 | 20,18 | 20,23 | -0,25% | - |
| 03.12.2024 | 20,53 | 20,58 | 20,18 | 20,28 | -1,22% | - |
| 02.12.2024 | 20,93 | 20,98 | 20,43 | 20,53 | -2,38% | - |
| 29.11.2024 | 20,98 | 21,28 | 20,93 | 21,03 | 0,00% | - |
| 28.11.2024 | 20,83 | 21,08 | 20,73 | 21,03 | 0,96% | - |