15,260€
2,42%
Echtzeit-Aktienkurs Tikehau Capital S.C.A.
Bid:
Ask:
Aktienkurse zur Tikehau Capital S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 14,98 | 15,13 | 14,97 | 15,13 | 1,54% | - |
| 11.12.2025 | 14,89 | 14,91 | 14,89 | 14,90 | -0,20% | - |
| 10.12.2025 | 15,10 | 15,13 | 14,92 | 14,93 | -1,06% | - |
| 09.12.2025 | 15,10 | 15,10 | 15,09 | 15,09 | 0,07% | - |
| 08.12.2025 | 14,99 | 15,18 | 14,92 | 15,08 | 0,80% | - |
| 05.12.2025 | 14,95 | 14,96 | 14,95 | 14,96 | 0,54% | - |
| 04.12.2025 | 14,77 | 14,90 | 14,76 | 14,88 | -0,53% | - |
| 03.12.2025 | 14,90 | 14,98 | 14,86 | 14,96 | -0,80% | - |
| 02.12.2025 | 15,07 | 15,08 | 15,06 | 15,08 | 0,13% | - |
| 01.12.2025 | 15,28 | 15,28 | 14,94 | 15,06 | 0,53% | - |
| 28.11.2025 | 14,96 | 14,98 | 14,96 | 14,98 | 0,13% | - |
| 27.11.2025 | 14,95 | 15,09 | 14,92 | 14,96 | 1,56% | - |
| 26.11.2025 | 14,76 | 14,95 | 14,66 | 14,73 | -0,20% | - |
| 25.11.2025 | 14,89 | 14,92 | 14,66 | 14,76 | -1,53% | - |
| 24.11.2025 | 14,80 | 15,00 | 14,79 | 14,99 | 1,49% | - |
| 21.11.2025 | 14,91 | 14,93 | 14,52 | 14,77 | -1,73% | 100,00 |
| 20.11.2025 | 14,87 | 15,06 | 14,85 | 15,03 | 1,35% | - |
| 19.11.2025 | 14,58 | 14,86 | 14,58 | 14,83 | -0,60% | - |
| 18.11.2025 | 15,18 | 15,18 | 14,84 | 14,92 | -1,58% | - |
| 17.11.2025 | 15,06 | 15,20 | 14,99 | 15,16 | 1,74% | - |
| 14.11.2025 | 15,20 | 15,20 | 14,88 | 14,90 | -3,18% | 344,00 |
| 13.11.2025 | 15,22 | 15,39 | 15,19 | 15,39 | 1,25% | - |
| 12.11.2025 | 15,21 | 15,22 | 15,20 | 15,20 | -0,07% | - |
| 11.11.2025 | 15,39 | 15,47 | 15,09 | 15,21 | -0,85% | - |
| 10.11.2025 | 15,30 | 15,54 | 15,30 | 15,34 | 0,59% | - |
| 07.11.2025 | 17,14 | 17,49 | 14,86 | 15,25 | -11,65% | - |
| 06.11.2025 | 17,27 | 17,28 | 17,26 | 17,26 | -0,23% | - |
| 05.11.2025 | 17,45 | 17,47 | 17,27 | 17,30 | -2,54% | - |
| 04.11.2025 | 18,00 | 18,11 | 17,75 | 17,75 | -2,10% | - |
| 03.11.2025 | 18,13 | 18,14 | 18,13 | 18,13 | 0,17% | - |
| 31.10.2025 | 18,09 | 18,10 | 18,08 | 18,10 | -0,33% | - |
| 30.10.2025 | 18,15 | 18,16 | 18,12 | 18,16 | 0,28% | - |
| 29.10.2025 | 18,13 | 18,23 | 18,09 | 18,11 | -0,98% | - |
| 28.10.2025 | 18,31 | 18,31 | 18,28 | 18,29 | -0,65% | - |
| 27.10.2025 | 18,35 | 18,45 | 18,35 | 18,41 | 0,27% | - |
| 24.10.2025 | 18,34 | 18,36 | 18,34 | 18,36 | 0,55% | - |
| 23.10.2025 | 18,26 | 18,27 | 18,26 | 18,26 | 0,38% | - |
| 22.10.2025 | 18,27 | 18,28 | 18,15 | 18,19 | -0,44% | - |
| 21.10.2025 | 18,35 | 18,43 | 18,20 | 18,27 | -0,44% | - |
| 20.10.2025 | 18,27 | 18,43 | 18,25 | 18,35 | 0,71% | - |
| 17.10.2025 | 18,43 | 18,46 | 18,09 | 18,22 | -3,03% | - |
| 16.10.2025 | 18,78 | 18,79 | 18,78 | 18,79 | -0,63% | - |
| 15.10.2025 | 18,92 | 18,92 | 18,91 | 18,91 | 0,11% | - |
| 14.10.2025 | 18,91 | 19,02 | 18,73 | 18,89 | -1,56% | - |
| 13.10.2025 | 19,09 | 19,20 | 18,97 | 19,19 | 0,89% | - |
| 10.10.2025 | 19,09 | 19,27 | 18,95 | 19,02 | -0,31% | - |
| 09.10.2025 | 18,57 | 19,17 | 18,55 | 19,08 | 2,03% | - |
| 08.10.2025 | 18,79 | 18,83 | 18,69 | 18,70 | -1,32% | - |
| 07.10.2025 | 18,94 | 18,95 | 18,94 | 18,95 | 0,16% | - |
| 06.10.2025 | 19,18 | 19,23 | 18,73 | 18,92 | -0,05% | - |
| 03.10.2025 | 18,75 | 19,04 | 18,71 | 18,93 | 2,21% | - |
| 02.10.2025 | 18,46 | 18,53 | 18,45 | 18,52 | 0,00% | - |
| 01.10.2025 | 18,53 | 18,54 | 18,52 | 18,52 | -2,01% | - |
| 30.09.2025 | 19,04 | 19,05 | 18,85 | 18,90 | -0,42% | - |
| 29.09.2025 | 18,78 | 19,00 | 18,78 | 18,98 | 2,15% | - |
| 26.09.2025 | 18,57 | 18,58 | 18,57 | 18,58 | 0,27% | - |
| 25.09.2025 | 18,52 | 18,53 | 18,52 | 18,53 | -0,48% | - |
| 24.09.2025 | 19,05 | 19,12 | 18,61 | 18,62 | -2,82% | - |
| 23.09.2025 | 19,09 | 19,16 | 19,07 | 19,16 | -0,36% | - |
| 22.09.2025 | 19,12 | 19,28 | 19,08 | 19,23 | 0,73% | - |
| 19.09.2025 | 19,12 | 19,16 | 19,09 | 19,09 | -0,83% | - |
| 18.09.2025 | 19,04 | 19,27 | 19,02 | 19,25 | 0,89% | - |
| 17.09.2025 | 19,18 | 19,25 | 19,05 | 19,08 | -2,55% | - |
| 16.09.2025 | 19,63 | 19,64 | 19,58 | 19,58 | -0,10% | - |
| 15.09.2025 | 19,23 | 19,95 | 19,20 | 19,60 | 1,71% | - |
| 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% | - |