18,430€
-2,59%
Echtzeit-Aktienkurs Tikehau Capital S.C.A.
Bid:
Ask:
Aktienkurse zur Tikehau Capital S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2025 | 19,57 | 19,77 | 19,54 | 19,58 | 0,00% | - |
| 27.08.2025 | 19,63 | 19,77 | 19,54 | 19,58 | 0,72% | - |
| 26.08.2025 | 19,99 | 20,15 | 19,28 | 19,44 | -2,87% | 1.000,00 |
| 25.08.2025 | 20,28 | 20,28 | 20,01 | 20,02 | -1,28% | - |
| 22.08.2025 | 19,91 | 20,28 | 19,86 | 20,28 | 1,99% | - |
| 21.08.2025 | 20,12 | 20,20 | 19,84 | 19,88 | -1,07% | - |
| 20.08.2025 | 20,35 | 20,35 | 20,03 | 20,10 | -1,25% | - |
| 19.08.2025 | 19,93 | 20,48 | 19,90 | 20,35 | 2,26% | - |
| 18.08.2025 | 19,93 | 20,05 | 19,83 | 19,90 | -0,13% | - |
| 15.08.2025 | 19,88 | 20,17 | 19,82 | 19,93 | -0,13% | - |
| 14.08.2025 | 19,61 | 19,98 | 19,48 | 19,95 | 1,79% | - |
| 13.08.2025 | 19,69 | 19,79 | 19,56 | 19,60 | -0,31% | - |
| 12.08.2025 | 19,78 | 19,83 | 19,66 | 19,66 | -0,61% | - |
| 11.08.2025 | 19,52 | 19,97 | 19,50 | 19,78 | 1,38% | - |
| 08.08.2025 | 19,45 | 19,63 | 19,36 | 19,51 | 0,21% | - |
| 07.08.2025 | 19,21 | 19,58 | 19,19 | 19,47 | 1,46% | - |
| 06.08.2025 | 19,19 | 19,23 | 19,05 | 19,19 | 0,16% | - |
| 05.08.2025 | 19,22 | 19,41 | 19,13 | 19,16 | -0,21% | - |
| 04.08.2025 | 19,13 | 19,92 | 19,10 | 19,20 | 0,52% | - |
| 01.08.2025 | 19,65 | 19,76 | 19,10 | 19,10 | -3,24% | - |
| 31.07.2025 | 20,03 | 20,58 | 19,52 | 19,74 | -3,59% | - |
| 30.07.2025 | 20,43 | 20,63 | 20,38 | 20,48 | 0,37% | - |
| 29.07.2025 | 20,43 | 20,60 | 20,33 | 20,40 | -0,12% | - |
| 28.07.2025 | 20,53 | 20,68 | 20,38 | 20,43 | -0,49% | - |
| 25.07.2025 | 20,58 | 20,68 | 20,43 | 20,53 | -0,24% | - |
| 24.07.2025 | 20,53 | 20,73 | 20,33 | 20,58 | 0,24% | - |
| 23.07.2025 | 20,43 | 20,55 | 20,43 | 20,53 | 0,49% | - |
| 22.07.2025 | 20,50 | 20,50 | 20,33 | 20,43 | -0,37% | - |
| 21.07.2025 | 20,80 | 20,80 | 20,48 | 20,50 | -0,73% | - |
| 18.07.2025 | 20,65 | 20,75 | 20,53 | 20,65 | 0,36% | - |
| 17.07.2025 | 20,45 | 20,65 | 20,25 | 20,58 | 0,73% | - |
| 16.07.2025 | 20,73 | 20,98 | 20,43 | 20,43 | -1,45% | - |
| 15.07.2025 | 20,04 | 20,73 | 19,95 | 20,73 | 3,55% | - |
| 14.07.2025 | 20,05 | 20,15 | 19,84 | 20,02 | 0,00% | - |
| 11.07.2025 | 20,14 | 20,15 | 19,86 | 20,02 | -0,50% | - |
| 10.07.2025 | 19,88 | 20,20 | 19,87 | 20,12 | 1,49% | - |
| 09.07.2025 | 19,64 | 19,82 | 19,46 | 19,82 | 1,54% | - |
| 08.07.2025 | 19,33 | 19,76 | 19,33 | 19,52 | 0,93% | - |
| 07.07.2025 | 19,22 | 19,40 | 19,10 | 19,34 | 0,57% | - |
| 04.07.2025 | 19,39 | 19,39 | 19,16 | 19,23 | -0,83% | - |
| 03.07.2025 | 19,08 | 19,49 | 19,08 | 19,39 | 0,52% | - |
| 02.07.2025 | 19,08 | 19,35 | 19,08 | 19,29 | 1,10% | - |
| 01.07.2025 | 19,00 | 19,15 | 18,90 | 19,08 | 0,32% | - |
| 30.06.2025 | 19,20 | 19,23 | 18,84 | 19,02 | -0,83% | - |
| 27.06.2025 | 19,06 | 19,37 | 19,05 | 19,18 | 0,68% | 104,00 |
| 26.06.2025 | 18,48 | 19,06 | 18,48 | 19,05 | 1,93% | - |
| 25.06.2025 | 18,74 | 18,78 | 18,48 | 18,69 | -0,21% | - |
| 24.06.2025 | 18,59 | 18,91 | 18,55 | 18,73 | 0,75% | - |
| 23.06.2025 | 18,69 | 18,76 | 18,48 | 18,59 | -0,69% | - |
| 20.06.2025 | 18,71 | 18,85 | 18,67 | 18,72 | 0,27% | - |
| 19.06.2025 | 18,68 | 18,74 | 18,41 | 18,67 | -0,27% | - |
| 18.06.2025 | 18,73 | 18,83 | 18,67 | 18,72 | -0,11% | - |
| 17.06.2025 | 18,84 | 18,92 | 18,71 | 18,74 | -0,74% | - |
| 16.06.2025 | 18,66 | 18,92 | 18,66 | 18,88 | 1,12% | - |
| 13.06.2025 | 18,73 | 18,82 | 18,56 | 18,67 | -0,80% | - |
| 12.06.2025 | 18,96 | 19,19 | 18,81 | 18,82 | -1,00% | - |
| 11.06.2025 | 18,94 | 19,12 | 18,92 | 19,01 | 0,26% | - |
| 10.06.2025 | 19,10 | 19,14 | 18,91 | 18,96 | -0,78% | - |
| 09.06.2025 | 19,15 | 19,20 | 19,08 | 19,11 | -0,21% | - |
| 06.06.2025 | 19,18 | 19,25 | 19,07 | 19,15 | -0,21% | - |
| 05.06.2025 | 19,32 | 19,39 | 19,08 | 19,19 | -0,72% | - |
| 04.06.2025 | 19,60 | 19,62 | 19,33 | 19,33 | -1,28% | - |
| 03.06.2025 | 19,30 | 19,58 | 19,29 | 19,58 | 1,50% | - |
| 02.06.2025 | 19,17 | 19,34 | 19,11 | 19,29 | 0,47% | - |
| 30.05.2025 | 19,21 | 19,35 | 19,12 | 19,20 | -0,05% | - |
| 29.05.2025 | 19,12 | 19,34 | 19,04 | 19,21 | 0,79% | - |
| 28.05.2025 | 19,15 | 19,17 | 18,86 | 19,06 | -0,57% | - |
| 27.05.2025 | 19,26 | 19,56 | 19,10 | 19,17 | -0,52% | - |