16,180€
3,32%
Echtzeit-Aktienkurs Tikehau Capital S.C.A.
Bid:
Ask:
Aktienkurse zur Tikehau Capital S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 16,05 | 16,20 | 15,95 | 16,18 | 1,25% | - |
| 29.01.2026 | 16,04 | 16,14 | 15,97 | 15,98 | 1,91% | - |
| 28.01.2026 | 16,23 | 16,25 | 15,68 | 15,68 | -2,73% | - |
| 27.01.2026 | 16,33 | 16,35 | 16,03 | 16,12 | -0,86% | - |
| 26.01.2026 | 16,40 | 16,43 | 16,23 | 16,26 | 1,25% | - |
| 23.01.2026 | 16,20 | 16,58 | 16,06 | 16,06 | -0,25% | - |
| 22.01.2026 | 16,26 | 16,42 | 16,10 | 16,10 | -0,12% | - |
| 21.01.2026 | 15,87 | 16,13 | 15,78 | 16,12 | 1,26% | 900,00 |
| 20.01.2026 | 16,08 | 16,09 | 15,87 | 15,92 | 0,51% | - |
| 19.01.2026 | 16,16 | 16,18 | 15,84 | 15,84 | -3,18% | - |
| 16.01.2026 | 16,53 | 16,73 | 16,29 | 16,36 | -1,03% | - |
| 15.01.2026 | 16,64 | 16,70 | 16,52 | 16,53 | 1,91% | - |
| 14.01.2026 | 16,67 | 16,72 | 16,22 | 16,22 | -2,70% | - |
| 13.01.2026 | 17,06 | 17,08 | 16,64 | 16,67 | -2,00% | - |
| 12.01.2026 | 16,90 | 17,30 | 16,86 | 17,01 | 2,59% | 8.190,00 |
| 09.01.2026 | 16,74 | 16,91 | 16,58 | 16,58 | -0,96% | - |
| 08.01.2026 | 16,60 | 16,76 | 16,55 | 16,74 | 0,72% | - |
| 07.01.2026 | 16,64 | 16,83 | 16,56 | 16,62 | 1,84% | - |
| 06.01.2026 | 16,24 | 16,64 | 16,21 | 16,32 | 2,64% | - |
| 05.01.2026 | 16,03 | 16,26 | 15,83 | 15,90 | 2,19% | - |
| 02.01.2026 | 15,97 | 16,03 | 15,56 | 15,56 | -0,77% | - |
| 30.12.2025 | 15,87 | 15,98 | 15,68 | 15,68 | -2,24% | - |
| 29.12.2025 | 15,58 | 16,07 | 15,58 | 16,04 | 2,82% | 400,00 |
| 23.12.2025 | 15,80 | 15,82 | 15,60 | 15,60 | -0,76% | - |
| 22.12.2025 | 15,65 | 15,80 | 15,55 | 15,72 | 0,96% | 1.300,00 |
| 16.12.2025 | 15,51 | 15,65 | 15,42 | 15,57 | 0,13% | - |
| 15.12.2025 | 15,31 | 15,63 | 15,14 | 15,55 | 3,94% | - |
| 11.12.2025 | 14,94 | 15,06 | 14,92 | 14,96 | 0,20% | - |
| 10.12.2025 | 15,06 | 15,12 | 14,88 | 14,93 | -0,07% | - |
| 09.12.2025 | 15,11 | 15,27 | 14,94 | 14,94 | -0,53% | - |
| 08.12.2025 | 14,94 | 15,19 | 14,92 | 15,02 | 1,21% | - |
| 05.12.2025 | 14,97 | 15,04 | 14,84 | 14,84 | 0,41% | - |
| 04.12.2025 | 14,87 | 14,97 | 14,75 | 14,78 | 1,09% | - |
| 03.12.2025 | 14,95 | 14,98 | 14,62 | 14,62 | -0,81% | - |
| 02.12.2025 | 15,06 | 15,09 | 14,74 | 14,74 | -0,94% | - |
| 01.12.2025 | 15,23 | 15,30 | 14,88 | 14,88 | 0,27% | - |
| 28.11.2025 | 14,95 | 15,48 | 14,84 | 14,84 | 0,13% | - |
| 27.11.2025 | 14,94 | 15,09 | 14,82 | 14,82 | 0,82% | - |
| 26.11.2025 | 14,81 | 14,95 | 14,66 | 14,70 | 0,55% | - |
| 25.11.2025 | 14,86 | 14,92 | 14,62 | 14,62 | -0,41% | - |
| 24.11.2025 | 14,84 | 15,01 | 14,68 | 14,68 | 0,55% | - |
| 21.11.2025 | 14,75 | 14,88 | 14,52 | 14,60 | -1,22% | - |
| 20.11.2025 | 14,97 | 15,04 | 14,78 | 14,78 | 0,68% | - |
| 19.11.2025 | 14,59 | 14,91 | 14,59 | 14,68 | -0,88% | - |
| 18.11.2025 | 15,08 | 15,20 | 14,79 | 14,81 | -2,44% | - |
| 17.11.2025 | 14,99 | 15,34 | 14,99 | 15,18 | 2,15% | - |
| 14.11.2025 | 15,16 | 15,21 | 14,86 | 14,86 | -1,07% | - |
| 13.11.2025 | 15,22 | 15,44 | 15,02 | 15,02 | -0,13% | - |
| 12.11.2025 | 15,27 | 15,30 | 15,04 | 15,04 | 0,13% | - |
| 11.11.2025 | 15,47 | 15,47 | 15,02 | 15,02 | -1,44% | - |
| 10.11.2025 | 15,34 | 15,64 | 15,24 | 15,24 | 2,83% | - |
| 07.11.2025 | 15,64 | 15,87 | 14,82 | 14,82 | -12,82% | 2.000,00 |
| 06.11.2025 | 17,25 | 17,59 | 17,00 | 17,00 | -0,47% | - |
| 05.11.2025 | 17,33 | 17,44 | 17,08 | 17,08 | -4,37% | - |
| 04.11.2025 | 17,90 | 18,11 | 17,36 | 17,86 | -0,11% | - |
| 03.11.2025 | 18,12 | 18,19 | 17,88 | 17,88 | -0,22% | - |
| 31.10.2025 | 18,07 | 18,24 | 17,92 | 17,92 | -0,11% | - |
| 30.10.2025 | 18,12 | 18,16 | 17,94 | 17,94 | 0,11% | - |
| 29.10.2025 | 18,15 | 18,22 | 17,92 | 17,92 | -0,67% | - |
| 28.10.2025 | 18,26 | 18,39 | 18,04 | 18,04 | -0,66% | - |
| 27.10.2025 | 18,46 | 18,46 | 18,16 | 18,16 | 0,11% | - |
| 24.10.2025 | 18,37 | 18,65 | 18,14 | 18,14 | -0,33% | - |
| 23.10.2025 | 18,26 | 18,42 | 18,20 | 18,20 | 0,11% | - |
| 22.10.2025 | 18,19 | 18,34 | 18,15 | 18,18 | 0,55% | - |
| 21.10.2025 | 18,34 | 18,43 | 18,08 | 18,08 | -0,88% | - |
| 20.10.2025 | 18,34 | 18,43 | 18,24 | 18,24 | 0,55% | - |
| 17.10.2025 | 18,34 | 18,46 | 18,10 | 18,14 | -1,84% | - |
| 16.10.2025 | 18,73 | 18,77 | 18,35 | 18,48 | -2,33% | - |
| 15.10.2025 | 19,08 | 19,30 | 18,64 | 18,92 | 0,85% | - |
| 14.10.2025 | 18,88 | 19,03 | 18,72 | 18,76 | -0,11% | - |
| 13.10.2025 | 19,09 | 19,20 | 18,78 | 18,78 | -1,47% | - |
| 10.10.2025 | 19,09 | 19,27 | 18,92 | 19,06 | 0,85% | - |
| 09.10.2025 | 18,56 | 19,17 | 18,55 | 18,90 | 2,05% | - |
| 08.10.2025 | 18,79 | 18,83 | 18,52 | 18,52 | -0,75% | - |
| 07.10.2025 | 18,94 | 18,97 | 18,66 | 18,66 | -0,64% | - |
| 06.10.2025 | 19,16 | 19,23 | 18,73 | 18,78 | -0,84% | - |
| 03.10.2025 | 18,71 | 19,17 | 18,71 | 18,94 | 2,16% | - |
| 02.10.2025 | 18,54 | 18,80 | 18,49 | 18,54 | 1,31% | - |
| 01.10.2025 | 18,55 | 18,75 | 18,30 | 18,30 | -0,65% | - |
| 30.09.2025 | 18,99 | 19,07 | 18,42 | 18,42 | -1,92% | - |
| 29.09.2025 | 18,84 | 19,19 | 18,78 | 18,78 | 1,08% | - |
| 26.09.2025 | 18,63 | 18,79 | 18,58 | 18,58 | 0,87% | - |
| 25.09.2025 | 18,52 | 18,72 | 18,40 | 18,42 | 0,66% | - |
| 24.09.2025 | 19,02 | 19,04 | 18,30 | 18,30 | -3,48% | - |
| 23.09.2025 | 19,10 | 19,24 | 18,96 | 18,96 | -0,21% | - |
| 22.09.2025 | 19,10 | 19,28 | 19,00 | 19,00 | -0,11% | - |
| 19.09.2025 | 19,10 | 19,28 | 19,00 | 19,02 | 0,32% | - |
| 18.09.2025 | 19,05 | 19,27 | 18,96 | 18,96 | -0,42% | - |
| 17.09.2025 | 19,23 | 19,24 | 19,01 | 19,04 | -1,75% | - |
| 16.09.2025 | 19,65 | 19,65 | 19,14 | 19,38 | -1,22% | - |
| 15.09.2025 | 19,24 | 20,01 | 19,20 | 19,62 | 2,62% | - |
| 12.09.2025 | 19,30 | 19,38 | 19,12 | 19,12 | 1,06% | - |
| 11.09.2025 | 18,95 | 19,31 | 18,92 | 18,92 | 0,96% | - |
| 10.09.2025 | 19,04 | 19,18 | 18,74 | 18,74 | -0,64% | - |
| 05.09.2025 | 19,23 | 19,33 | 18,86 | 18,86 | -2,03% | - |
| 04.09.2025 | 19,34 | 19,44 | 19,23 | 19,25 | -0,26% | - |
| 03.09.2025 | 19,33 | 19,44 | 19,30 | 19,30 | 1,05% | - |
| 02.09.2025 | 19,50 | 19,62 | 19,10 | 19,10 | -0,93% | - |
| 01.09.2025 | 19,53 | 19,55 | 19,28 | 19,28 | -1,28% | - |
| 29.08.2025 | 19,61 | 19,61 | 19,42 | 19,53 | -0,26% | - |