18,960€
0,64%
Echtzeit-Aktienkurs Tikehau Capital S.C.A.
Bid:
Ask:
Aktienkurse zur Tikehau Capital S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 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% | - |
| 27.05.2025 | 19,04 | 19,04 | 19,04 | 19,04 | -1,55% | - |
| 26.05.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 2,33% | - |
| 23.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,66% | - |
| 22.05.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 0,84% | - |
| 21.05.2025 | 19,06 | 19,06 | 19,06 | 19,06 | 0,53% | - |
| 20.05.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -1,15% | - |
| 19.05.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -1,84% | - |
| 16.05.2025 | 18,80 | 19,54 | 18,80 | 19,54 | 3,39% | 115,00 |
| 15.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,63% | - |
| 14.05.2025 | 19,02 | 19,02 | 19,02 | 19,02 | 0,63% | - |
| 13.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,43% | - |
| 12.05.2025 | 18,82 | 18,82 | 18,82 | 18,82 | 1,73% | - |
| 09.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,44% | - |
| 08.05.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 1,01% | - |
| 07.05.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 0,45% | - |
| 06.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 05.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,01% | - |
| 02.05.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -3,46% | - |
| 30.04.2025 | 18,52 | 18,52 | 18,52 | 18,52 | 0,87% | - |
| 29.04.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -0,43% | - |
| 28.04.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 1,10% | - |
| 25.04.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 0,33% | - |
| 24.04.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 1,00% | - |
| 23.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 22.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,55% | - |
| 17.04.2025 | 17,80 | 18,08 | 17,80 | 18,08 | 0,67% | 50,00 |