17,670€
-0,06%
Echtzeit-Aktienkurs Tikehau Capital S.C.A.
Bid:
Ask:
Aktienkurse zur Tikehau Capital S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,50 | 17,67 | 17,17 | 17,39 | -0,86% | - |
| 04.05.2026 | 16,88 | 17,66 | 16,83 | 17,54 | -0,51% | 28,00 |
| 30.04.2026 | 17,25 | 17,63 | 17,25 | 17,63 | 1,32% | - |
| 29.04.2026 | 17,07 | 17,46 | 17,04 | 17,40 | 2,05% | - |
| 28.04.2026 | 17,32 | 17,41 | 16,99 | 17,05 | -1,56% | - |
| 27.04.2026 | 17,14 | 17,56 | 17,14 | 17,32 | 0,93% | 27,00 |
| 24.04.2026 | 17,98 | 18,44 | 17,06 | 17,16 | -6,94% | - |
| 23.04.2026 | 18,80 | 18,89 | 18,41 | 18,44 | -2,38% | - |
| 22.04.2026 | 19,35 | 19,44 | 18,74 | 18,89 | -2,28% | - |
| 21.04.2026 | 19,83 | 20,06 | 19,11 | 19,33 | -2,23% | 28,00 |
| 20.04.2026 | 19,52 | 19,92 | 19,33 | 19,77 | 0,51% | 952,00 |
| 17.04.2026 | 18,81 | 19,76 | 18,76 | 19,67 | 4,41% | - |
| 16.04.2026 | 18,61 | 18,97 | 18,54 | 18,84 | 1,40% | 300,00 |
| 15.04.2026 | 18,05 | 18,62 | 18,04 | 18,58 | 2,82% | - |
| 14.04.2026 | 18,02 | 18,08 | 17,16 | 18,07 | 0,61% | - |
| 13.04.2026 | 17,28 | 17,98 | 16,76 | 17,96 | 2,98% | - |
| 10.04.2026 | 17,20 | 17,61 | 17,06 | 17,44 | 1,57% | - |
| 09.04.2026 | 16,73 | 17,18 | 16,65 | 17,17 | 2,45% | - |
| 08.04.2026 | 17,04 | 17,45 | 16,55 | 16,76 | 1,27% | - |
| 07.04.2026 | 16,50 | 16,84 | 16,46 | 16,55 | 0,24% | - |
| 02.04.2026 | 16,39 | 16,59 | 16,21 | 16,51 | -0,60% | - |
| 01.04.2026 | 16,34 | 16,62 | 16,31 | 16,61 | 2,98% | - |
| 31.03.2026 | 15,98 | 16,22 | 15,94 | 16,13 | 1,19% | - |
| 30.03.2026 | 15,61 | 15,97 | 15,54 | 15,94 | 1,66% | - |
| 27.03.2026 | 15,89 | 15,89 | 15,59 | 15,68 | -1,32% | - |
| 26.03.2026 | 15,98 | 16,08 | 15,74 | 15,89 | -1,06% | - |
| 25.03.2026 | 15,63 | 16,13 | 15,62 | 16,06 | 3,28% | - |
| 24.03.2026 | 15,60 | 15,60 | 15,34 | 15,55 | 0,00% | - |
| 23.03.2026 | 15,09 | 15,69 | 14,84 | 15,55 | 2,10% | - |
| 20.03.2026 | 15,60 | 15,67 | 15,23 | 15,23 | -2,25% | - |
| 19.03.2026 | 15,30 | 15,60 | 15,30 | 15,58 | -0,26% | - |
| 18.03.2026 | 15,34 | 15,70 | 15,26 | 15,62 | 2,36% | - |
| 17.03.2026 | 15,12 | 15,46 | 15,09 | 15,26 | 0,66% | - |
| 16.03.2026 | 15,44 | 15,44 | 15,13 | 15,16 | -1,69% | - |
| 13.03.2026 | 15,61 | 15,70 | 15,41 | 15,42 | -1,78% | - |
| 12.03.2026 | 15,79 | 16,10 | 15,63 | 15,70 | -1,01% | - |
| 11.03.2026 | 16,21 | 16,31 | 15,86 | 15,86 | -2,34% | - |
| 10.03.2026 | 16,62 | 17,01 | 16,19 | 16,24 | -1,46% | 675,00 |
| 09.03.2026 | 17,08 | 17,32 | 16,38 | 16,48 | -4,96% | - |
| 06.03.2026 | 17,94 | 17,96 | 17,21 | 17,34 | -3,02% | 1.050,00 |
| 05.03.2026 | 17,93 | 18,28 | 17,88 | 17,88 | -0,61% | - |
| 04.03.2026 | 17,81 | 18,07 | 17,81 | 17,99 | 1,01% | - |
| 03.03.2026 | 18,05 | 18,24 | 17,80 | 17,81 | -2,25% | 17,00 |
| 02.03.2026 | 18,69 | 18,73 | 18,16 | 18,22 | -3,80% | - |
| 27.02.2026 | 18,48 | 18,99 | 18,44 | 18,94 | 2,54% | - |
| 26.02.2026 | 17,59 | 18,51 | 17,57 | 18,47 | 4,94% | - |
| 25.02.2026 | 17,29 | 17,66 | 17,26 | 17,60 | 1,85% | 38,00 |
| 24.02.2026 | 17,31 | 17,52 | 17,17 | 17,28 | -0,06% | - |
| 23.02.2026 | 16,97 | 17,40 | 16,96 | 17,29 | 1,59% | 89,00 |
| 20.02.2026 | 16,13 | 17,16 | 16,06 | 17,02 | 5,65% | 315,00 |
| 19.02.2026 | 15,95 | 16,68 | 15,93 | 16,11 | 0,88% | - |
| 18.02.2026 | 16,38 | 16,40 | 15,93 | 15,97 | -1,90% | - |
| 17.02.2026 | 16,21 | 16,42 | 16,19 | 16,28 | 0,12% | 5.550,00 |
| 16.02.2026 | 16,11 | 16,43 | 16,07 | 16,26 | 1,06% | - |
| 13.02.2026 | 16,29 | 16,36 | 16,09 | 16,09 | -1,17% | - |
| 12.02.2026 | 16,15 | 16,54 | 16,15 | 16,28 | 1,06% | - |
| 11.02.2026 | 16,30 | 16,43 | 16,11 | 16,11 | -1,29% | 3.875,00 |
| 10.02.2026 | 16,20 | 16,36 | 16,20 | 16,32 | 0,68% | - |
| 09.02.2026 | 15,96 | 16,32 | 15,93 | 16,21 | 1,76% | - |
| 06.02.2026 | 15,91 | 16,10 | 15,89 | 15,93 | -0,19% | - |
| 05.02.2026 | 16,21 | 16,29 | 15,95 | 15,96 | -1,54% | - |
| 04.02.2026 | 15,95 | 16,30 | 15,94 | 16,21 | 1,63% | - |
| 03.02.2026 | 16,31 | 16,34 | 15,91 | 15,95 | -1,54% | - |
| 02.02.2026 | 15,97 | 16,28 | 15,96 | 16,20 | 0,12% | - |
| 30.01.2026 | 16,06 | 16,21 | 15,96 | 16,18 | 1,25% | - |
| 29.01.2026 | 16,04 | 16,15 | 15,98 | 15,98 | -0,19% | - |
| 28.01.2026 | 16,21 | 16,22 | 15,96 | 16,01 | -0,68% | 4.495,00 |
| 27.01.2026 | 16,34 | 16,35 | 16,04 | 16,12 | -0,86% | - |
| 26.01.2026 | 16,38 | 16,44 | 16,24 | 16,26 | -0,73% | - |
| 23.01.2026 | 16,17 | 16,59 | 16,15 | 16,38 | 1,87% | - |
| 22.01.2026 | 16,36 | 16,39 | 16,08 | 16,08 | -0,25% | - |
| 21.01.2026 | 15,93 | 16,15 | 15,79 | 16,12 | 1,26% | - |
| 20.01.2026 | 16,08 | 16,17 | 15,88 | 15,92 | -1,55% | - |
| 19.01.2026 | 16,00 | 16,19 | 15,96 | 16,17 | -1,16% | - |
| 16.01.2026 | 16,46 | 16,73 | 16,30 | 16,36 | -1,03% | - |
| 15.01.2026 | 16,63 | 16,71 | 16,52 | 16,53 | -0,06% | - |
| 14.01.2026 | 16,70 | 16,72 | 16,51 | 16,54 | -0,78% | - |
| 13.01.2026 | 17,06 | 17,06 | 16,65 | 16,67 | -2,00% | - |
| 12.01.2026 | 16,88 | 17,30 | 16,86 | 17,01 | 0,59% | - |
| 09.01.2026 | 16,81 | 16,91 | 16,59 | 16,91 | 1,02% | - |
| 08.01.2026 | 16,59 | 16,77 | 16,55 | 16,74 | 0,72% | - |
| 07.01.2026 | 16,67 | 16,84 | 16,56 | 16,62 | -0,12% | - |
| 06.01.2026 | 16,24 | 16,64 | 16,22 | 16,64 | 2,59% | - |
| 05.01.2026 | 16,03 | 16,26 | 15,84 | 16,22 | 2,14% | - |
| 02.01.2026 | 15,93 | 16,04 | 15,75 | 15,88 | -0,56% | - |
| 30.12.2025 | 15,84 | 15,99 | 15,82 | 15,97 | 0,50% | - |
| 29.12.2025 | 15,91 | 15,98 | 15,83 | 15,89 | 0,89% | - |
| 23.12.2025 | 15,79 | 15,82 | 15,61 | 15,75 | -0,32% | - |
| 22.12.2025 | 15,64 | 15,82 | 15,56 | 15,80 | 0,83% | - |
| 19.12.2025 | 15,63 | 15,76 | 15,60 | 15,67 | 0,00% | - |
| 18.12.2025 | 15,54 | 15,71 | 15,51 | 15,67 | 0,64% | - |
| 17.12.2025 | 15,73 | 15,73 | 15,56 | 15,57 | -0,64% | 488,00 |
| 16.12.2025 | 15,44 | 15,67 | 15,42 | 15,67 | 0,71% | - |
| 15.12.2025 | 15,33 | 15,64 | 15,29 | 15,56 | 2,03% | - |
| 12.12.2025 | 15,06 | 15,38 | 14,99 | 15,25 | 1,80% | - |
| 11.12.2025 | 14,93 | 15,05 | 14,90 | 14,98 | 0,20% | - |
| 10.12.2025 | 15,06 | 15,14 | 14,93 | 14,95 | -1,12% | - |
| 09.12.2025 | 15,12 | 15,29 | 15,09 | 15,12 | 0,13% | - |
| 08.12.2025 | 14,96 | 15,20 | 14,93 | 15,10 | 0,67% | - |
| 05.12.2025 | 15,00 | 15,01 | 14,94 | 15,00 | 0,33% | - |