21,100€
-4,09%
Echtzeit-Aktienkurs Tikehau Capital S.C.A.
Bid:
Ask:
Aktienkurse zur Tikehau Capital S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 21,45 | 21,45 | 20,95 | 21,10 | -2,99% | - |
| 08.05.2024 | 21,75 | 21,75 | 21,75 | 21,75 | -0,46% | - |
| 07.05.2024 | 21,85 | 21,85 | 21,85 | 21,85 | 0,46% | - |
| 06.05.2024 | 21,75 | 21,75 | 21,75 | 21,75 | -0,23% | - |
| 03.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,23% | - |
| 02.05.2024 | 21,75 | 21,75 | 21,75 | 21,75 | 0,69% | - |
| 30.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,41% | - |
| 29.04.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 1,67% | - |
| 26.04.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 0,48% | - |
| 25.04.2024 | 20,85 | 20,85 | 20,85 | 20,85 | -1,88% | - |
| 24.04.2024 | 21,25 | 21,25 | 21,25 | 21,25 | -0,23% | - |
| 23.04.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | - |
| 22.04.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 19.04.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,71% | - |
| 18.04.2024 | 21,05 | 21,05 | 21,05 | 21,05 | 1,45% | - |
| 17.04.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -0,95% | - |
| 16.04.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -0,48% | - |
| 15.04.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -0,94% | - |
| 12.04.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 1,43% | - |
| 11.04.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 1,95% | - |
| 10.04.2024 | 20,55 | 20,55 | 20,55 | 20,55 | -0,48% | - |
| 09.04.2024 | 20,65 | 20,65 | 20,65 | 20,65 | 1,23% | - |
| 08.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | - |
| 05.04.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 1,25% | - |
| 04.04.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 0,86% | - |
| 03.04.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -0,50% | - |
| 02.04.2024 | 19,98 | 19,98 | 19,98 | 19,98 | -0,35% | - |
| 28.03.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -0,25% | - |
| 27.03.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | - |
| 26.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,75% | - |
| 25.03.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -0,50% | - |
| 22.03.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 0,25% | - |
| 21.03.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,25% | - |
| 20.03.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -0,74% | - |
| 19.03.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 18.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 15.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 14.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 13.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | - |
| 12.03.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -1,65% | - |
| 11.03.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 0,24% | - |
| 08.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 07.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | - |
| 06.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,24% | - |
| 05.03.2024 | 20,60 | 20,60 | 20,55 | 20,55 | -2,61% | 150,00 |
| 04.03.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 1,44% | - |
| 01.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,21% | - |
| 29.02.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -0,25% | - |
| 28.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,25% | - |
| 27.02.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -2,16% | - |
| 26.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,24% | - |
| 23.02.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -0,95% | - |
| 22.02.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 0,72% | - |
| 21.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,72% | - |
| 20.02.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 0,00% | - |
| 19.02.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 0,48% | - |
| 16.02.2024 | 20,85 | 20,85 | 20,85 | 20,85 | -0,48% | - |
| 15.02.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -0,48% | - |
| 14.02.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -0,94% | - |
| 13.02.2024 | 21,25 | 21,25 | 21,25 | 21,25 | -0,70% | - |
| 12.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,23% | 25,00 |
| 09.02.2024 | 21,45 | 21,45 | 21,45 | 21,45 | 1,18% | - |
| 08.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 07.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 06.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,24% | - |
| 05.02.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -0,48% | - |
| 02.02.2024 | 20,85 | 20,85 | 20,85 | 20,85 | -0,24% | - |
| 01.02.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 31.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,24% | - |
| 30.01.2024 | 20,85 | 20,85 | 20,85 | 20,85 | -2,34% | - |
| 29.01.2024 | 21,35 | 21,35 | 21,35 | 21,35 | 1,18% | 123,00 |
| 26.01.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,24% | - |
| 25.01.2024 | 21,15 | 21,15 | 21,15 | 21,15 | 1,20% | - |
| 24.01.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 1,21% | - |
| 23.01.2024 | 20,65 | 20,65 | 20,65 | 20,65 | 1,98% | - |
| 22.01.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -0,49% | - |
| 19.01.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 1,50% | - |
| 18.01.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 0,45% | - |
| 17.01.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -2,87% | - |
| 16.01.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 3,68% | - |
| 15.01.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 0,30% | - |
| 12.01.2024 | 19,76 | 19,76 | 19,76 | 19,76 | -0,50% | - |
| 11.01.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -0,10% | - |
| 10.01.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -1,34% | - |
| 09.01.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 0,75% | - |
| 08.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,23% | - |
| 05.01.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -0,98% | - |
| 04.01.2024 | 19,86 | 20,45 | 19,86 | 20,45 | 0,99% | 516,00 |
| 03.01.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -1,46% | - |
| 02.01.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 0,00% | - |
| 29.12.2023 | 20,55 | 20,55 | 20,55 | 20,55 | -2,38% | - |
| 28.12.2023 | 20,50 | 21,05 | 20,50 | 21,05 | 2,93% | 137,00 |
| 27.12.2023 | 20,45 | 20,45 | 20,45 | 20,45 | 2,00% | - |
| 22.12.2023 | 20,05 | 20,05 | 20,05 | 20,05 | -0,25% | - |
| 21.12.2023 | 20,10 | 20,10 | 20,10 | 20,10 | 0,25% | - |
| 20.12.2023 | 20,05 | 20,05 | 20,05 | 20,05 | 1,98% | - |
| 19.12.2023 | 19,66 | 19,66 | 19,66 | 19,66 | 2,08% | - |
| 18.12.2023 | 19,26 | 19,26 | 19,26 | 19,26 | -2,03% | - |
| 15.12.2023 | 19,28 | 19,66 | 19,28 | 19,66 | 3,80% | 33,00 |
| 14.12.2023 | 18,94 | 18,94 | 18,94 | 18,94 | 0,53% | - |