17,480€
-1,47%
Echtzeit-Aktienkurs Tikehau Capital S.C.A.
Bid:
Ask:
Aktienkurse zur Tikehau Capital S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,77 | 17,93 | 17,48 | 17,93 | 1,53% | - |
| 10.04.2025 | 17,97 | 18,04 | 17,36 | 17,66 | -2,86% | - |
| 09.04.2025 | 17,06 | 18,20 | 16,86 | 18,18 | 4,18% | - |
| 08.04.2025 | 17,20 | 17,73 | 17,16 | 17,45 | 1,45% | - |
| 07.04.2025 | 17,88 | 17,88 | 16,85 | 17,20 | -3,75% | - |
| 04.04.2025 | 18,70 | 18,72 | 17,60 | 17,87 | -4,28% | - |
| 03.04.2025 | 18,69 | 18,96 | 18,53 | 18,67 | -0,53% | - |
| 02.04.2025 | 19,07 | 19,09 | 18,63 | 18,77 | -1,57% | - |
| 01.04.2025 | 18,90 | 19,39 | 18,90 | 19,07 | -0,21% | - |
| 31.03.2025 | 19,83 | 19,88 | 19,11 | 19,11 | -3,87% | - |
| 28.03.2025 | 19,86 | 20,05 | 19,80 | 19,88 | 0,00% | - |
| 27.03.2025 | 19,88 | 19,99 | 19,73 | 19,88 | -0,13% | - |
| 26.03.2025 | 20,10 | 20,25 | 19,82 | 19,91 | -1,07% | - |
| 25.03.2025 | 19,87 | 20,20 | 19,85 | 20,12 | 1,16% | - |
| 24.03.2025 | 19,74 | 20,18 | 19,70 | 19,89 | 0,86% | - |
| 21.03.2025 | 20,07 | 20,17 | 19,69 | 19,72 | -1,87% | - |
| 20.03.2025 | 20,03 | 20,23 | 19,96 | 20,10 | 0,35% | - |
| 19.03.2025 | 20,17 | 20,24 | 19,91 | 20,03 | -0,72% | - |
| 18.03.2025 | 20,21 | 20,33 | 20,14 | 20,17 | 0,00% | - |
| 17.03.2025 | 19,96 | 20,20 | 19,89 | 20,17 | 0,95% | - |
| 14.03.2025 | 19,75 | 20,09 | 19,74 | 19,98 | 1,22% | - |
| 13.03.2025 | 19,87 | 20,12 | 19,72 | 19,74 | -0,60% | - |
| 12.03.2025 | 19,88 | 20,03 | 19,77 | 19,86 | 0,00% | - |
| 11.03.2025 | 20,05 | 20,18 | 19,83 | 19,86 | -1,07% | - |
| 10.03.2025 | 20,45 | 20,60 | 20,00 | 20,08 | -1,83% | - |
| 07.03.2025 | 20,45 | 20,55 | 20,38 | 20,45 | -0,37% | - |
| 06.03.2025 | 20,65 | 20,90 | 20,38 | 20,53 | -0,48% | - |
| 05.03.2025 | 20,78 | 21,08 | 20,58 | 20,63 | -0,96% | - |
| 04.03.2025 | 21,13 | 21,25 | 20,83 | 20,83 | -1,65% | - |
| 03.03.2025 | 21,05 | 21,25 | 21,00 | 21,18 | 0,71% | - |
| 28.02.2025 | 21,10 | 21,28 | 20,93 | 21,03 | -0,47% | - |
| 27.02.2025 | 21,43 | 21,55 | 21,13 | 21,13 | -2,09% | - |
| 26.02.2025 | 21,63 | 21,73 | 21,55 | 21,58 | -0,12% | - |
| 25.02.2025 | 21,80 | 21,88 | 21,55 | 21,60 | -1,03% | - |
| 24.02.2025 | 21,85 | 21,93 | 21,68 | 21,83 | 1,28% | - |
| 21.02.2025 | 22,38 | 23,08 | 21,55 | 21,55 | -3,69% | - |
| 20.02.2025 | 21,45 | 22,78 | 21,40 | 22,38 | 4,56% | - |
| 19.02.2025 | 21,55 | 21,75 | 21,40 | 21,40 | -0,93% | - |
| 18.02.2025 | 21,30 | 21,60 | 21,23 | 21,60 | 1,41% | - |
| 17.02.2025 | 21,10 | 21,45 | 21,08 | 21,30 | 0,71% | - |
| 14.02.2025 | 21,45 | 21,78 | 21,08 | 21,15 | -2,76% | - |
| 13.02.2025 | 21,78 | 21,85 | 21,60 | 21,75 | 0,23% | - |
| 12.02.2025 | 21,50 | 21,95 | 21,50 | 21,70 | -0,23% | - |
| 11.02.2025 | 21,88 | 21,98 | 21,70 | 21,75 | -0,80% | - |
| 10.02.2025 | 21,78 | 21,93 | 21,75 | 21,93 | 0,69% | - |
| 07.02.2025 | 21,75 | 21,83 | 21,68 | 21,78 | -0,46% | - |
| 06.02.2025 | 21,80 | 21,90 | 21,78 | 21,88 | 0,69% | - |
| 05.02.2025 | 21,73 | 21,88 | 21,68 | 21,73 | -0,46% | - |
| 04.02.2025 | 21,83 | 21,85 | 21,55 | 21,83 | 0,23% | - |
| 03.02.2025 | 21,58 | 21,83 | 21,23 | 21,78 | 1,04% | - |
| 31.01.2025 | 21,68 | 21,70 | 21,33 | 21,55 | 0,12% | - |
| 30.01.2025 | 21,53 | 21,80 | 21,45 | 21,53 | 0,00% | - |
| 29.01.2025 | 22,10 | 22,13 | 21,53 | 21,53 | -2,05% | - |
| 28.01.2025 | 21,50 | 22,08 | 21,50 | 21,98 | 1,03% | - |
| 27.01.2025 | 21,70 | 21,80 | 21,43 | 21,75 | 0,23% | - |
| 24.01.2025 | 21,68 | 21,75 | 21,63 | 21,70 | 0,58% | - |
| 23.01.2025 | 21,50 | 21,73 | 21,48 | 21,58 | 0,23% | - |
| 22.01.2025 | 20,80 | 21,53 | 20,80 | 21,53 | 2,14% | - |
| 21.01.2025 | 21,03 | 21,20 | 20,98 | 21,08 | 0,12% | - |
| 20.01.2025 | 21,10 | 21,15 | 20,98 | 21,05 | -0,24% | - |
| 17.01.2025 | 21,08 | 21,25 | 20,93 | 21,10 | 0,12% | - |
| 16.01.2025 | 20,70 | 21,18 | 20,70 | 21,08 | 0,48% | - |
| 15.01.2025 | 20,65 | 20,98 | 20,63 | 20,98 | 1,45% | - |
| 14.01.2025 | 20,58 | 20,73 | 20,50 | 20,68 | 0,73% | - |
| 13.01.2025 | 20,73 | 20,75 | 20,50 | 20,53 | -1,32% | - |
| 10.01.2025 | 20,90 | 20,98 | 20,80 | 20,80 | -0,60% | - |
| 09.01.2025 | 20,35 | 21,03 | 20,35 | 20,93 | 1,33% | - |
| 08.01.2025 | 20,83 | 21,05 | 20,55 | 20,65 | -1,08% | - |
| 07.01.2025 | 21,08 | 21,13 | 20,85 | 20,88 | -1,18% | - |
| 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% | - |