17,770€
2,36%
Echtzeit-Aktienkurs Tikehau Capital S.C.A.
Bid:
Ask:
Aktienkurse zur Tikehau Capital S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 17,79 | 17,88 | 17,62 | 17,68 | -0,56% | - |
| 06.05.2026 | 17,49 | 18,06 | 17,46 | 17,78 | 2,24% | - |
| 05.05.2026 | 17,52 | 17,65 | 17,14 | 17,39 | -0,86% | - |
| 04.05.2026 | 17,17 | 17,65 | 16,84 | 17,54 | -0,51% | - |
| 30.04.2026 | 17,29 | 17,72 | 17,25 | 17,63 | 1,32% | - |
| 29.04.2026 | 17,06 | 17,48 | 17,04 | 17,40 | 2,05% | - |
| 28.04.2026 | 17,32 | 17,37 | 16,98 | 17,05 | -1,56% | - |
| 27.04.2026 | 17,17 | 17,55 | 17,14 | 17,32 | 0,93% | - |
| 24.04.2026 | 18,13 | 18,42 | 17,04 | 17,16 | -6,94% | - |
| 23.04.2026 | 18,80 | 18,89 | 18,37 | 18,44 | -2,38% | - |
| 22.04.2026 | 19,35 | 19,43 | 18,68 | 18,89 | -2,28% | - |
| 21.04.2026 | 19,86 | 20,05 | 19,10 | 19,33 | -2,23% | - |
| 20.04.2026 | 19,60 | 19,93 | 19,32 | 19,77 | 2,22% | - |
| 17.04.2026 | 18,84 | 19,75 | 18,80 | 19,34 | 4,43% | - |
| 16.04.2026 | 18,60 | 18,97 | 18,52 | 18,52 | -0,32% | - |
| 15.04.2026 | 18,04 | 18,60 | 18,03 | 18,58 | 2,82% | - |
| 14.04.2026 | 18,01 | 18,09 | 17,14 | 18,07 | 0,61% | - |
| 13.04.2026 | 17,38 | 17,96 | 16,75 | 17,96 | 4,91% | - |
| 10.04.2026 | 17,23 | 17,61 | 17,05 | 17,12 | -0,29% | - |
| 09.04.2026 | 16,72 | 17,19 | 16,64 | 17,17 | 2,45% | - |
| 08.04.2026 | 16,78 | 17,44 | 16,55 | 16,76 | 1,27% | - |
| 07.04.2026 | 16,50 | 16,84 | 16,45 | 16,55 | 0,24% | - |
| 02.04.2026 | 16,44 | 16,59 | 16,21 | 16,51 | -0,60% | - |
| 01.04.2026 | 16,34 | 16,63 | 16,30 | 16,61 | 2,59% | - |
| 31.03.2026 | 16,01 | 16,21 | 15,93 | 16,19 | 1,57% | - |
| 30.03.2026 | 15,60 | 16,02 | 15,53 | 15,94 | 1,66% | - |
| 27.03.2026 | 15,91 | 15,92 | 15,40 | 15,68 | -1,32% | 82.000,00 |
| 26.03.2026 | 15,99 | 16,07 | 15,69 | 15,89 | -1,06% | - |
| 25.03.2026 | 15,64 | 16,12 | 15,61 | 16,06 | 3,28% | - |
| 24.03.2026 | 15,54 | 15,62 | 15,35 | 15,55 | 0,00% | - |
| 23.03.2026 | 15,11 | 15,67 | 14,83 | 15,55 | 2,10% | - |
| 20.03.2026 | 15,59 | 15,66 | 15,21 | 15,23 | -2,25% | - |
| 19.03.2026 | 15,63 | 15,63 | 15,41 | 15,58 | -0,26% | - |
| 18.03.2026 | 15,34 | 15,78 | 15,26 | 15,62 | 2,36% | - |
| 17.03.2026 | 15,11 | 15,54 | 15,09 | 15,26 | 0,66% | - |
| 16.03.2026 | 15,47 | 15,48 | 15,12 | 15,16 | -1,69% | - |
| 13.03.2026 | 15,66 | 15,74 | 15,39 | 15,42 | -1,78% | - |
| 12.03.2026 | 15,80 | 16,09 | 15,62 | 15,70 | -1,01% | - |
| 11.03.2026 | 16,20 | 16,30 | 15,83 | 15,86 | -2,34% | - |
| 10.03.2026 | 16,59 | 17,00 | 16,21 | 16,24 | -1,46% | - |
| 09.03.2026 | 17,16 | 17,32 | 16,42 | 16,48 | -4,96% | - |
| 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 | 0,45% | 1.300,00 |
| 19.12.2025 | 15,66 | 15,75 | 15,54 | 15,65 | -0,06% | - |
| 18.12.2025 | 15,57 | 15,70 | 15,50 | 15,66 | 0,71% | - |
| 17.12.2025 | 15,67 | 15,72 | 15,54 | 15,55 | -0,13% | - |
| 16.12.2025 | 15,51 | 15,65 | 15,42 | 15,57 | 0,13% | - |
| 15.12.2025 | 15,31 | 15,63 | 15,14 | 15,55 | 2,03% | - |
| 12.12.2025 | 15,02 | 15,35 | 14,98 | 15,24 | 1,87% | - |
| 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% | - |