16,860€
-0,94%
Echtzeit-Aktienkurs Tikehau Capital S.C.A.
Bid:
Ask:
Aktienkurse zur Tikehau Capital S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 17,16 | 17,32 | 16,87 | 16,91 | -2,48% | - |
| 06.03.2026 | 17,98 | 17,98 | 17,20 | 17,34 | -3,02% | - |
| 05.03.2026 | 17,94 | 18,26 | 17,86 | 17,88 | -0,61% | - |
| 04.03.2026 | 17,82 | 18,07 | 17,78 | 17,99 | 1,01% | - |
| 03.03.2026 | 18,11 | 18,23 | 17,75 | 17,81 | -2,25% | - |
| 02.03.2026 | 18,91 | 18,92 | 18,15 | 18,22 | -3,80% | - |
| 27.02.2026 | 18,47 | 18,98 | 18,43 | 18,94 | 4,41% | - |
| 26.02.2026 | 17,60 | 18,49 | 17,56 | 18,14 | 3,07% | - |
| 25.02.2026 | 17,28 | 17,65 | 17,26 | 17,60 | 1,85% | - |
| 24.02.2026 | 17,31 | 17,56 | 17,14 | 17,28 | -0,06% | - |
| 23.02.2026 | 16,99 | 17,39 | 16,95 | 17,29 | 1,59% | - |
| 20.02.2026 | 16,13 | 17,13 | 16,04 | 17,02 | 5,65% | - |
| 19.02.2026 | 15,93 | 16,61 | 15,93 | 16,11 | 0,88% | - |
| 18.02.2026 | 16,40 | 16,40 | 15,92 | 15,97 | -1,90% | - |
| 17.02.2026 | 16,22 | 16,41 | 16,19 | 16,28 | 0,12% | - |
| 16.02.2026 | 16,09 | 16,40 | 16,07 | 16,26 | 1,06% | - |
| 13.02.2026 | 16,27 | 16,36 | 16,08 | 16,09 | 0,81% | - |
| 12.02.2026 | 16,15 | 16,54 | 15,96 | 15,96 | -0,93% | - |
| 11.02.2026 | 16,33 | 16,44 | 16,10 | 16,11 | -1,29% | - |
| 10.02.2026 | 16,19 | 16,35 | 16,19 | 16,32 | 0,68% | - |
| 09.02.2026 | 15,97 | 16,31 | 15,95 | 16,21 | 1,76% | - |
| 06.02.2026 | 15,94 | 16,09 | 15,88 | 15,93 | 0,19% | - |
| 05.02.2026 | 16,22 | 16,28 | 15,90 | 15,90 | -1,91% | - |
| 04.02.2026 | 15,95 | 16,29 | 15,93 | 16,21 | 3,78% | - |
| 03.02.2026 | 16,29 | 16,34 | 15,62 | 15,62 | -3,58% | - |
| 02.02.2026 | 15,96 | 16,28 | 15,94 | 16,20 | 0,12% | - |
| 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% | - |