20,875€
-0,36%
Echtzeit-Aktienkurs Tikehau Capital S.C.A.
Bid:
Ask:
Aktienkurse zur Tikehau Capital S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 21,08 | 21,13 | 20,85 | 20,85 | -1,30% | - |
| 06.01.2025 | 20,83 | 21,20 | 20,80 | 21,13 | 1,56% | - |
| 03.01.2025 | 20,88 | 21,08 | 20,75 | 20,80 | -0,48% | - |
| 02.01.2025 | 20,78 | 20,90 | 20,50 | 20,90 | 2,45% | - |
| 30.12.2024 | 20,48 | 20,80 | 20,40 | 20,40 | -0,37% | - |
| 27.12.2024 | 20,24 | 20,53 | 20,20 | 20,48 | 3,67% | - |
| 23.12.2024 | 19,90 | 20,00 | 19,68 | 19,75 | -0,93% | - |
| 20.12.2024 | 19,91 | 20,06 | 19,65 | 19,94 | -0,35% | - |
| 19.12.2024 | 20,18 | 21,66 | 19,86 | 20,01 | -1,33% | - |
| 18.12.2024 | 20,35 | 20,45 | 20,17 | 20,28 | -0,25% | - |
| 17.12.2024 | 20,23 | 20,50 | 20,22 | 20,33 | 0,25% | - |
| 16.12.2024 | 20,10 | 20,43 | 20,10 | 20,28 | -0,61% | - |
| 13.12.2024 | 20,10 | 20,48 | 20,10 | 20,40 | 0,12% | - |
| 12.12.2024 | 20,40 | 20,70 | 20,30 | 20,38 | 0,00% | - |
| 11.12.2024 | 20,53 | 20,63 | 20,28 | 20,38 | -0,61% | - |
| 10.12.2024 | 20,43 | 20,55 | 20,28 | 20,50 | 0,12% | - |
| 09.12.2024 | 20,33 | 20,55 | 20,33 | 20,48 | 0,49% | - |
| 06.12.2024 | 20,25 | 20,40 | 20,25 | 20,38 | 0,49% | - |
| 05.12.2024 | 20,00 | 20,60 | 20,00 | 20,28 | 0,25% | - |
| 04.12.2024 | 20,24 | 20,33 | 20,20 | 20,23 | -0,12% | - |
| 03.12.2024 | 20,53 | 20,58 | 20,17 | 20,25 | -1,34% | - |
| 02.12.2024 | 20,88 | 21,03 | 20,48 | 20,53 | -2,38% | - |
| 29.11.2024 | 20,95 | 21,28 | 20,95 | 21,03 | 0,24% | - |
| 28.11.2024 | 20,83 | 21,08 | 20,73 | 20,98 | 0,96% | - |
| 27.11.2024 | 20,60 | 20,85 | 20,60 | 20,78 | 0,00% | - |
| 26.11.2024 | 20,93 | 21,03 | 20,73 | 20,78 | -1,42% | - |
| 25.11.2024 | 20,70 | 21,50 | 20,63 | 21,08 | 2,18% | - |
| 22.11.2024 | 20,68 | 20,90 | 20,58 | 20,63 | 0,00% | - |
| 21.11.2024 | 20,55 | 20,68 | 20,40 | 20,63 | 0,73% | - |
| 20.11.2024 | 20,50 | 21,44 | 20,48 | 20,48 | 0,24% | - |
| 19.11.2024 | 20,53 | 20,63 | 20,17 | 20,43 | -0,12% | - |
| 18.11.2024 | 20,58 | 20,70 | 20,40 | 20,45 | -0,37% | - |
| 15.11.2024 | 20,55 | 20,70 | 20,50 | 20,53 | -0,48% | - |
| 14.11.2024 | 20,43 | 20,73 | 20,43 | 20,63 | 0,98% | - |
| 13.11.2024 | 20,50 | 20,68 | 20,35 | 20,43 | -1,21% | - |
| 12.11.2024 | 21,18 | 21,18 | 20,68 | 20,68 | -2,59% | - |
| 11.11.2024 | 21,18 | 21,28 | 21,08 | 21,23 | 0,47% | - |
| 08.11.2024 | 21,35 | 21,40 | 21,08 | 21,13 | -0,94% | - |
| 07.11.2024 | 21,18 | 21,38 | 21,18 | 21,33 | 0,71% | - |
| 06.11.2024 | 21,20 | 21,60 | 21,10 | 21,18 | 0,00% | - |
| 05.11.2024 | 21,28 | 21,40 | 21,10 | 21,18 | -0,47% | - |
| 04.11.2024 | 21,15 | 21,43 | 21,15 | 21,28 | 0,00% | - |
| 01.11.2024 | 21,23 | 21,43 | 21,10 | 21,28 | 0,47% | - |
| 31.10.2024 | 21,28 | 21,40 | 21,03 | 21,18 | -0,70% | 135,00 |
| 30.10.2024 | 21,48 | 21,53 | 21,10 | 21,33 | -0,93% | - |
| 29.10.2024 | 21,70 | 21,88 | 21,53 | 21,53 | -1,37% | - |
| 28.10.2024 | 21,93 | 21,98 | 21,80 | 21,83 | -0,46% | - |
| 25.10.2024 | 22,00 | 22,05 | 21,85 | 21,93 | -0,34% | - |
| 24.10.2024 | 22,15 | 22,18 | 21,85 | 22,00 | -0,45% | - |
| 23.10.2024 | 22,55 | 22,65 | 22,10 | 22,10 | -2,00% | - |
| 22.10.2024 | 22,73 | 22,83 | 22,53 | 22,55 | -0,77% | - |
| 21.10.2024 | 23,13 | 23,23 | 22,68 | 22,73 | -1,84% | - |
| 18.10.2024 | 23,03 | 23,18 | 22,85 | 23,15 | 0,76% | - |
| 17.10.2024 | 22,88 | 23,23 | 22,80 | 22,98 | 0,66% | - |
| 16.10.2024 | 22,53 | 22,88 | 22,50 | 22,83 | 0,88% | - |
| 15.10.2024 | 22,53 | 22,63 | 22,40 | 22,63 | 0,67% | - |
| 14.10.2024 | 22,63 | 22,63 | 22,45 | 22,48 | -0,44% | - |
| 11.10.2024 | 22,48 | 22,78 | 22,40 | 22,58 | 0,44% | - |
| 10.10.2024 | 23,43 | 23,48 | 22,40 | 22,48 | -4,06% | - |
| 09.10.2024 | 23,45 | 23,45 | 22,98 | 23,43 | 0,11% | - |
| 08.10.2024 | 23,50 | 23,63 | 23,40 | 23,40 | -0,95% | - |
| 07.10.2024 | 24,43 | 24,43 | 23,50 | 23,63 | -2,88% | - |
| 04.10.2024 | 24,25 | 24,43 | 23,68 | 24,33 | 0,52% | - |
| 03.10.2024 | 24,38 | 24,43 | 24,18 | 24,20 | -0,92% | - |
| 02.10.2024 | 24,40 | 24,53 | 24,08 | 24,43 | 0,21% | - |
| 01.10.2024 | 24,05 | 24,38 | 24,05 | 24,38 | 0,62% | - |
| 30.09.2024 | 24,90 | 24,90 | 24,15 | 24,23 | -2,71% | - |
| 27.09.2024 | 25,05 | 25,05 | 24,73 | 24,90 | -0,30% | - |
| 26.09.2024 | 25,13 | 25,35 | 24,85 | 24,98 | 0,00% | - |
| 25.09.2024 | 24,75 | 24,98 | 24,68 | 24,98 | 0,91% | - |
| 24.09.2024 | 24,53 | 24,83 | 24,28 | 24,75 | 1,43% | - |
| 23.09.2024 | 24,90 | 24,93 | 24,25 | 24,40 | -1,91% | - |
| 20.09.2024 | 24,70 | 24,98 | 24,58 | 24,88 | 0,51% | - |
| 19.09.2024 | 24,33 | 24,78 | 24,20 | 24,75 | 2,27% | - |
| 18.09.2024 | 24,40 | 24,48 | 23,98 | 24,20 | -0,82% | - |
| 17.09.2024 | 24,48 | 24,60 | 24,10 | 24,40 | 0,10% | - |
| 16.09.2024 | 23,85 | 24,43 | 23,68 | 24,38 | 2,20% | - |
| 13.09.2024 | 22,95 | 23,88 | 22,95 | 23,85 | 3,25% | - |
| 12.09.2024 | 23,00 | 23,15 | 22,80 | 23,10 | 0,65% | - |
| 11.09.2024 | 22,70 | 22,95 | 22,58 | 22,95 | 1,32% | - |
| 10.09.2024 | 22,60 | 22,85 | 22,48 | 22,65 | 0,22% | - |
| 09.09.2024 | 22,13 | 22,83 | 22,00 | 22,60 | 2,15% | - |
| 06.09.2024 | 22,18 | 22,35 | 22,00 | 22,13 | -0,23% | - |
| 05.09.2024 | 22,15 | 22,33 | 22,08 | 22,18 | 0,00% | - |
| 04.09.2024 | 21,60 | 22,28 | 21,60 | 22,18 | 0,57% | - |
| 03.09.2024 | 22,40 | 22,48 | 22,00 | 22,05 | -1,56% | - |
| 02.09.2024 | 22,10 | 22,43 | 22,10 | 22,40 | 0,45% | - |
| 30.08.2024 | 22,05 | 22,48 | 22,05 | 22,30 | 1,36% | - |
| 29.08.2024 | 22,15 | 22,43 | 22,00 | 22,00 | -0,90% | - |
| 28.08.2024 | 22,43 | 22,43 | 22,18 | 22,20 | -0,78% | - |
| 27.08.2024 | 22,48 | 22,48 | 22,30 | 22,38 | -0,44% | - |
| 26.08.2024 | 22,58 | 22,68 | 22,38 | 22,48 | -0,44% | - |
| 23.08.2024 | 22,38 | 22,63 | 22,38 | 22,58 | 0,89% | - |
| 22.08.2024 | 22,28 | 22,43 | 22,20 | 22,38 | 0,34% | - |
| 21.08.2024 | 22,38 | 22,53 | 22,28 | 22,30 | -0,34% | - |
| 20.08.2024 | 22,50 | 22,55 | 22,35 | 22,38 | -0,67% | - |
| 19.08.2024 | 22,43 | 22,63 | 22,35 | 22,53 | 0,45% | - |
| 16.08.2024 | 22,75 | 22,80 | 22,38 | 22,43 | -1,32% | - |
| 15.08.2024 | 22,53 | 22,78 | 22,45 | 22,73 | 1,11% | - |
| 14.08.2024 | 22,33 | 22,80 | 22,33 | 22,48 | 0,67% | - |