16,240€
-2,99%
Echtzeit-Aktienkurs Tikehau Capital S.C.A.
Bid:
Ask:
Aktienkurse zur Tikehau Capital S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 16,62 | 16,93 | 16,30 | 16,56 | -1,08% | 676,00 |
| 09.03.2026 | 16,74 | 16,74 | 16,74 | 16,74 | -4,01% | - |
| 06.03.2026 | 17,64 | 17,64 | 17,44 | 17,44 | -0,91% | 625,00 |
| 05.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,80% | - |
| 04.03.2026 | 17,46 | 17,46 | 17,46 | 17,46 | -1,80% | - |
| 03.03.2026 | 17,78 | 17,78 | 17,78 | 17,78 | -3,26% | - |
| 02.03.2026 | 18,38 | 18,38 | 18,38 | 18,38 | 1,21% | - |
| 27.02.2026 | 18,16 | 18,16 | 18,16 | 18,16 | 5,09% | - |
| 26.02.2026 | 17,28 | 17,28 | 17,28 | 17,28 | 1,89% | - |
| 25.02.2026 | 16,96 | 16,96 | 16,96 | 16,96 | -0,12% | - |
| 24.02.2026 | 16,98 | 16,98 | 16,98 | 16,98 | 2,04% | - |
| 23.02.2026 | 16,64 | 16,64 | 16,64 | 16,64 | 5,32% | - |
| 20.02.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 2,46% | - |
| 19.02.2026 | 15,42 | 15,42 | 15,42 | 15,42 | -3,99% | - |
| 18.02.2026 | 16,06 | 16,06 | 16,06 | 16,06 | 1,13% | - |
| 17.02.2026 | 15,88 | 15,88 | 15,88 | 15,88 | 0,63% | - |
| 16.02.2026 | 15,78 | 15,78 | 15,78 | 15,78 | -1,00% | - |
| 13.02.2026 | 15,94 | 15,94 | 15,94 | 15,94 | 0,76% | - |
| 12.02.2026 | 15,82 | 15,82 | 15,82 | 15,82 | -1,00% | - |
| 11.02.2026 | 15,98 | 15,98 | 15,98 | 15,98 | 0,76% | - |
| 10.02.2026 | 15,86 | 15,86 | 15,86 | 15,86 | 1,41% | - |
| 09.02.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 0,39% | - |
| 06.02.2026 | 15,58 | 15,58 | 15,58 | 15,58 | -1,64% | - |
| 05.02.2026 | 15,84 | 15,84 | 15,84 | 15,84 | 1,28% | - |
| 04.02.2026 | 15,64 | 15,64 | 15,64 | 15,64 | -2,13% | - |
| 03.02.2026 | 15,98 | 15,98 | 15,98 | 15,98 | 2,44% | - |
| 02.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,76% | - |
| 30.01.2026 | 15,72 | 15,72 | 15,72 | 15,72 | -0,13% | - |
| 29.01.2026 | 15,74 | 15,74 | 15,74 | 15,74 | -1,01% | - |
| 28.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 27.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,37% | - |
| 26.01.2026 | 16,06 | 16,06 | 16,06 | 16,06 | 1,26% | - |
| 23.01.2026 | 15,86 | 15,86 | 15,86 | 15,86 | -0,88% | - |
| 22.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 2,96% | - |
| 21.01.2026 | 15,54 | 15,54 | 15,54 | 15,54 | -1,27% | - |
| 20.01.2026 | 15,74 | 15,74 | 15,74 | 15,74 | 0,64% | - |
| 19.01.2026 | 15,64 | 15,64 | 15,64 | 15,64 | -3,10% | - |
| 16.01.2026 | 16,14 | 16,14 | 16,14 | 16,14 | -1,22% | - |
| 15.01.2026 | 16,34 | 16,34 | 16,34 | 16,34 | -0,12% | - |
| 14.01.2026 | 16,36 | 16,36 | 16,36 | 16,36 | -2,27% | - |
| 13.01.2026 | 16,74 | 16,74 | 16,74 | 16,74 | 0,97% | - |
| 12.01.2026 | 16,58 | 16,58 | 16,58 | 16,58 | 0,61% | - |
| 09.01.2026 | 16,48 | 16,48 | 16,48 | 16,48 | 1,60% | - |
| 08.01.2026 | 16,22 | 16,22 | 16,22 | 16,22 | -0,86% | - |
| 07.01.2026 | 16,36 | 16,36 | 16,36 | 16,36 | 2,89% | - |
| 06.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,15% | - |
| 05.01.2026 | 15,72 | 15,72 | 15,72 | 15,72 | 0,51% | - |
| 02.01.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 0,77% | - |
| 30.12.2025 | 15,52 | 15,52 | 15,52 | 15,52 | -3,60% | - |
| 29.12.2025 | 15,56 | 16,10 | 15,56 | 16,10 | 4,01% | 272,00 |
| 23.12.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -3,01% | - |
| 22.12.2025 | 15,32 | 15,96 | 15,32 | 15,96 | 2,31% | 2.911,00 |
| 19.12.2025 | 15,28 | 15,60 | 15,28 | 15,60 | 2,50% | 255,00 |
| 18.12.2025 | 15,22 | 15,22 | 15,22 | 15,22 | -1,93% | - |
| 17.12.2025 | 15,52 | 15,52 | 15,52 | 15,52 | 1,44% | - |
| 16.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,80% | - |
| 15.12.2025 | 15,14 | 15,58 | 15,14 | 15,58 | 0,13% | 493,00 |
| 12.12.2025 | 14,76 | 15,56 | 14,76 | 15,56 | 5,28% | 60,00 |
| 11.12.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -0,94% | - |
| 10.12.2025 | 14,92 | 14,92 | 14,92 | 14,92 | -0,13% | 2.284,00 |
| 09.12.2025 | 14,94 | 14,94 | 14,94 | 14,94 | 0,95% | - |
| 08.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 05.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,54% | - |
| 04.12.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -1,34% | - |
| 03.12.2025 | 14,92 | 14,92 | 14,92 | 14,92 | 0,13% | - |
| 02.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,46% | - |
| 01.12.2025 | 15,12 | 15,12 | 15,12 | 15,12 | 2,16% | - |
| 28.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,23% | - |
| 27.11.2025 | 14,62 | 14,62 | 14,62 | 14,62 | -1,35% | - |
| 26.11.2025 | 14,82 | 14,82 | 14,82 | 14,82 | 0,95% | - |
| 25.11.2025 | 14,68 | 14,68 | 14,68 | 14,68 | 0,41% | - |
| 24.11.2025 | 14,62 | 14,62 | 14,62 | 14,62 | 1,53% | - |
| 21.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -3,23% | - |
| 20.11.2025 | 14,88 | 14,88 | 14,88 | 14,88 | 3,19% | - |
| 19.11.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -1,64% | - |
| 18.11.2025 | 14,66 | 14,66 | 14,66 | 14,66 | -1,35% | - |
| 17.11.2025 | 14,86 | 14,86 | 14,86 | 14,86 | -0,80% | - |
| 14.11.2025 | 14,98 | 14,98 | 14,98 | 14,98 | -0,79% | - |
| 13.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,13% | - |
| 12.11.2025 | 15,12 | 15,12 | 15,12 | 15,12 | -1,18% | - |
| 11.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,59% | - |
| 10.11.2025 | 15,06 | 15,06 | 15,06 | 15,06 | -12,14% | - |
| 07.11.2025 | 17,14 | 17,14 | 17,14 | 17,14 | 0,23% | - |
| 06.11.2025 | 17,04 | 17,10 | 17,04 | 17,10 | -0,35% | 356,00 |
| 05.11.2025 | 17,16 | 17,16 | 17,16 | 17,16 | -2,50% | - |
| 04.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,90% | - |
| 03.11.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 1,36% | - |
| 31.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,23% | - |
| 30.10.2025 | 17,92 | 17,92 | 17,92 | 17,92 | 0,45% | - |
| 29.10.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -1,33% | - |
| 28.10.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -0,99% | - |
| 27.10.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 0,55% | - |
| 24.10.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 0,67% | - |
| 23.10.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 0,33% | - |
| 22.10.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -0,77% | - |
| 21.10.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -0,33% | - |
| 20.10.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 0,22% | - |
| 17.10.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -2,05% | - |
| 16.10.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -1,28% | - |
| 15.10.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 0,43% | - |