21,175€
-0,12%
Echtzeit-Aktienkurs Tikehau Capital S.C.A.
Bid:
Ask:
Aktienkurse zur Tikehau Capital S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.08.2024 | 22,50 | 22,58 | 22,23 | 22,33 | -0,56% | - |
| 12.08.2024 | 22,33 | 22,60 | 22,33 | 22,45 | 0,56% | - |
| 09.08.2024 | 22,23 | 22,53 | 22,23 | 22,33 | 0,45% | - |
| 08.08.2024 | 22,25 | 22,28 | 21,93 | 22,23 | 0,45% | - |
| 07.08.2024 | 21,98 | 22,33 | 21,95 | 22,13 | 0,68% | - |
| 06.08.2024 | 22,23 | 22,40 | 21,75 | 21,98 | -0,57% | - |
| 05.08.2024 | 22,08 | 22,38 | 21,58 | 22,10 | -1,23% | - |
| 02.08.2024 | 22,75 | 22,95 | 22,30 | 22,38 | -2,51% | - |
| 01.08.2024 | 23,38 | 23,38 | 22,88 | 22,95 | -1,61% | - |
| 31.07.2024 | 24,23 | 24,45 | 23,25 | 23,33 | -3,72% | - |
| 30.07.2024 | 23,75 | 24,23 | 23,73 | 24,23 | 2,11% | - |
| 29.07.2024 | 23,70 | 23,90 | 23,58 | 23,73 | 0,21% | - |
| 26.07.2024 | 23,35 | 23,68 | 23,35 | 23,68 | 1,39% | - |
| 25.07.2024 | 23,48 | 23,68 | 23,18 | 23,35 | -0,64% | - |
| 24.07.2024 | 24,05 | 24,25 | 23,50 | 23,50 | -3,19% | - |
| 23.07.2024 | 23,98 | 24,43 | 23,90 | 24,28 | 1,25% | - |
| 22.07.2024 | 23,13 | 23,98 | 23,13 | 23,98 | 3,68% | - |
| 19.07.2024 | 23,13 | 23,23 | 23,08 | 23,13 | 0,00% | - |
| 18.07.2024 | 23,18 | 23,18 | 23,03 | 23,13 | -0,22% | - |
| 17.07.2024 | 23,33 | 23,43 | 23,15 | 23,18 | -0,86% | - |
| 16.07.2024 | 22,93 | 23,58 | 22,93 | 23,38 | 1,63% | - |
| 15.07.2024 | 23,15 | 23,30 | 22,88 | 23,00 | -1,08% | - |
| 12.07.2024 | 22,95 | 23,38 | 22,90 | 23,25 | 0,65% | - |
| 11.07.2024 | 22,55 | 23,10 | 22,28 | 23,10 | 2,44% | - |
| 10.07.2024 | 22,38 | 22,58 | 22,23 | 22,55 | 0,78% | - |
| 09.07.2024 | 22,40 | 22,60 | 22,33 | 22,38 | -0,89% | - |
| 08.07.2024 | 22,13 | 22,58 | 22,13 | 22,58 | 1,69% | - |
| 05.07.2024 | 21,95 | 22,25 | 21,93 | 22,20 | 1,25% | - |
| 04.07.2024 | 21,65 | 22,00 | 21,63 | 21,93 | 1,39% | - |
| 03.07.2024 | 21,10 | 21,63 | 21,10 | 21,63 | 1,65% | - |
| 02.07.2024 | 21,10 | 21,33 | 21,08 | 21,28 | 0,71% | - |
| 01.07.2024 | 20,90 | 21,48 | 20,90 | 21,13 | 0,84% | - |
| 28.06.2024 | 21,48 | 21,48 | 20,90 | 20,95 | -2,22% | - |
| 27.06.2024 | 21,48 | 21,60 | 21,38 | 21,43 | -0,46% | - |
| 26.06.2024 | 21,73 | 21,73 | 21,45 | 21,53 | -0,46% | - |
| 25.06.2024 | 22,00 | 22,05 | 21,48 | 21,63 | -1,93% | - |
| 24.06.2024 | 22,10 | 22,10 | 21,78 | 22,05 | -0,90% | - |
| 21.06.2024 | 21,90 | 22,53 | 21,90 | 22,25 | 0,79% | - |
| 20.06.2024 | 21,58 | 22,15 | 21,55 | 22,08 | 2,44% | - |
| 19.06.2024 | 21,55 | 21,68 | 21,53 | 21,55 | 0,12% | - |