16,180€
2,80%
Echtzeit-Aktienkurs Tikehau Capital S.C.A.
Bid:
Ask:
Aktienkurse zur Tikehau Capital S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |