18,470€
-1,55%
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 | 18,76 | 18,76 | 18,76 | 18,76 | 0,43% | - |
| 14.10.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -0,95% | - |
| 13.10.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -0,11% | - |
| 10.10.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 2,94% | - |
| 09.10.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -1,29% | - |
| 08.10.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -0,85% | - |
| 07.10.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -1,06% | - |
| 06.10.2025 | 18,94 | 18,94 | 18,94 | 18,94 | 2,16% | - |
| 03.10.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 1,20% | - |
| 02.10.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 0,00% | - |
| 01.10.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -1,93% | - |
| 30.09.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 0,32% | - |
| 29.09.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 0,98% | - |
| 26.09.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 0,77% | - |
| 25.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,82% | - |
| 24.09.2025 | 18,80 | 18,80 | 18,64 | 18,64 | -1,17% | 105,00 |
| 23.09.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -0,21% | - |
| 22.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,11% | - |
| 19.09.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 0,00% | - |
| 18.09.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -0,74% | - |
| 17.09.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -2,06% | - |
| 16.09.2025 | 19,42 | 19,42 | 19,42 | 19,42 | 1,89% | - |
| 15.09.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -0,10% | - |
| 12.09.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 0,53% | - |
| 11.09.2025 | 18,93 | 19,08 | 18,74 | 18,98 | 0,74% | - |
| 10.09.2025 | 18,84 | 18,84 | 18,84 | 18,84 | -1,46% | - |
| 09.09.2025 | 19,02 | 19,21 | 18,82 | 19,12 | 0,31% | - |
| 05.09.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -0,42% | - |
| 04.09.2025 | 19,14 | 19,14 | 19,14 | 19,14 | -0,52% | - |
| 03.09.2025 | 19,16 | 19,24 | 19,16 | 19,24 | -0,21% | 180,00 |
| 02.09.2025 | 19,28 | 19,28 | 19,28 | 19,28 | -0,31% | - |
| 01.09.2025 | 19,34 | 19,34 | 19,34 | 19,34 | -0,21% | - |
| 29.08.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 0,10% | - |
| 28.08.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 0,21% | - |
| 27.08.2025 | 19,32 | 19,32 | 19,32 | 19,32 | -2,52% | - |
| 26.08.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -0,90% | - |
| 25.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,73% | - |
| 22.08.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -0,91% | - |
| 21.08.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -1,05% | - |
| 20.08.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 1,67% | - |
| 19.08.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 0,00% | - |
| 18.08.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 0,41% | - |
| 15.08.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 1,45% | - |
| 14.08.2025 | 19,36 | 19,36 | 19,36 | 19,36 | -0,72% | - |
| 13.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,41% | - |
| 12.08.2025 | 19,58 | 19,58 | 19,58 | 19,58 | 1,35% | - |
| 11.08.2025 | 19,32 | 19,32 | 19,32 | 19,32 | 0,52% | - |
| 08.08.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 0,95% | - |
| 07.08.2025 | 19,04 | 19,04 | 19,04 | 19,04 | 0,11% | - |
| 06.08.2025 | 19,02 | 19,02 | 19,02 | 19,02 | 0,00% | - |
| 05.08.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -3,84% | - |
| 04.08.2025 | 18,98 | 19,78 | 18,98 | 19,78 | 1,33% | 710,00 |
| 01.08.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -1,21% | - |
| 31.07.2025 | 19,76 | 19,76 | 19,76 | 19,76 | -2,42% | - |
| 30.07.2025 | 20,15 | 20,25 | 20,15 | 20,25 | 0,25% | 100,00 |
| 29.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,70% | - |
| 28.07.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 1,23% | - |
| 25.07.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 24.07.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 23.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 22.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,35% | - |
| 21.07.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 2,96% | 30,00 |
| 18.07.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 17.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,22% | - |
| 16.07.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 3,18% | - |
| 15.07.2025 | 19,82 | 19,82 | 19,82 | 19,82 | 0,10% | - |
| 14.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,40% | - |
| 11.07.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 1,33% | - |
| 10.07.2025 | 19,62 | 19,62 | 19,62 | 19,62 | 1,66% | - |
| 09.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,94% | - |
| 08.07.2025 | 19,12 | 19,12 | 19,12 | 19,12 | 0,63% | - |
| 07.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,94% | - |
| 04.07.2025 | 19,18 | 19,18 | 19,18 | 19,18 | 0,52% | - |
| 03.07.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 0,95% | - |
| 02.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 01.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 30.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,74% | - |
| 27.06.2025 | 18,86 | 18,86 | 18,86 | 18,86 | 2,06% | - |
| 26.06.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -2,43% | - |
| 25.06.2025 | 18,54 | 18,94 | 18,54 | 18,94 | 1,61% | 50,00 |
| 24.06.2025 | 18,64 | 18,64 | 18,64 | 18,64 | 0,76% | - |
| 23.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,64% | - |
| 20.06.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 0,65% | - |
| 19.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 18.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,86% | - |
| 17.06.2025 | 18,66 | 18,66 | 18,66 | 18,66 | 1,08% | - |
| 16.06.2025 | 18,46 | 18,46 | 18,46 | 18,46 | 0,11% | - |
| 13.06.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -1,71% | - |
| 12.06.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 0,32% | - |
| 11.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,95% | - |
| 10.06.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 0,32% | - |
| 09.06.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -0,63% | - |
| 06.06.2025 | 18,94 | 18,94 | 18,94 | 18,94 | -0,94% | - |
| 05.06.2025 | 19,12 | 19,12 | 19,12 | 19,12 | -1,65% | - |
| 04.06.2025 | 19,44 | 19,44 | 19,44 | 19,44 | 1,89% | - |
| 03.06.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 0,42% | - |
| 02.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 30.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 29.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,42% | - |
| 28.05.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -0,63% | - |