19,150€
-1,08%
Echtzeit-Aktienkurs Tikehau Capital S.C.A.
Bid:
Ask:
Aktienkurse zur Tikehau Capital S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2025 | 17,96 | 17,96 | 17,96 | 17,96 | 1,93% | - |
| 15.04.2025 | 17,62 | 17,62 | 17,62 | 17,62 | -0,68% | - |
| 14.04.2025 | 17,74 | 17,74 | 17,74 | 17,74 | 0,91% | - |
| 11.04.2025 | 17,58 | 17,58 | 17,58 | 17,58 | -1,01% | - |
| 10.04.2025 | 17,76 | 17,76 | 17,76 | 17,76 | 3,02% | - |
| 09.04.2025 | 16,94 | 17,24 | 16,94 | 17,24 | 0,12% | 200,00 |
| 08.04.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -0,69% | - |
| 07.04.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -3,34% | - |
| 04.04.2025 | 18,48 | 18,48 | 17,94 | 17,94 | -2,50% | 153,00 |
| 03.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,34% | - |
| 02.04.2025 | 18,84 | 18,84 | 18,84 | 18,84 | -2,89% | - |
| 01.04.2025 | 18,90 | 19,40 | 18,90 | 19,40 | -1,32% | 214,00 |
| 31.03.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 0,00% | 200,00 |
| 28.03.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 0,00% | - |
| 27.03.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -0,91% | - |
| 26.03.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 0,81% | - |
| 25.03.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 0,72% | - |
| 24.03.2025 | 19,54 | 19,54 | 19,54 | 19,54 | -1,61% | - |
| 21.03.2025 | 19,86 | 19,86 | 19,86 | 19,86 | 0,30% | - |
| 20.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,80% | - |
| 19.03.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 0,00% | - |
| 18.03.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -1,43% | - |
| 17.03.2025 | 19,76 | 20,25 | 19,76 | 20,25 | 3,63% | 482,00 |
| 14.03.2025 | 19,54 | 19,54 | 19,54 | 19,54 | -0,71% | - |
| 13.03.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -2,09% | - |
| 12.03.2025 | 19,66 | 20,10 | 19,66 | 20,10 | 2,97% | 200,00 |
| 11.03.2025 | 19,82 | 20,25 | 19,52 | 19,52 | -3,37% | 500,00 |
| 10.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 07.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,73% | 100,00 |
| 06.03.2025 | 20,45 | 20,45 | 20,45 | 20,45 | -1,45% | - |
| 05.03.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,73% | - |
| 04.03.2025 | 20,90 | 20,90 | 20,60 | 20,60 | -3,51% | 100,00 |
| 03.03.2025 | 20,80 | 21,35 | 20,80 | 21,35 | 2,15% | 100,00 |
| 28.02.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -1,18% | - |
| 27.02.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -1,17% | - |
| 26.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,70% | - |
| 25.02.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -0,46% | 100,00 |
| 24.02.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -2,04% | - |
| 21.02.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 3,27% | - |
| 20.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | - |
| 19.02.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 1,43% | - |
| 18.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,10% | - |
| 17.02.2025 | 20,85 | 21,45 | 20,85 | 21,45 | 0,00% | 216,00 |
| 14.02.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -0,46% | - |
| 13.02.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 0,23% | - |
| 12.02.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,46% | - |
| 11.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,04% | - |
| 10.02.2025 | 21,50 | 22,05 | 21,50 | 22,05 | 2,80% | 13,00 |
| 07.02.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -0,46% | - |
| 06.02.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 0,23% | - |
| 05.02.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,23% | - |
| 04.02.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -0,92% | - |
| 03.02.2025 | 20,95 | 21,75 | 20,95 | 21,75 | 1,64% | 3,00 |
| 31.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,71% | - |
| 30.01.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -3,19% | - |
| 29.01.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -0,68% | - |
| 28.01.2025 | 21,50 | 22,10 | 21,50 | 22,10 | 4,00% | 25,00 |
| 27.01.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -0,93% | - |
| 24.01.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 0,94% | - |
| 23.01.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 2,16% | - |
| 22.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 21.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 20.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 17.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 16.01.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,47% | - |
| 15.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,25% | - |