17,670€
-0,51%
Echtzeit-Aktienkurs Tikehau Capital S.C.A.
Bid:
Ask:
Aktienkurse zur Tikehau Capital S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,75 | 17,82 | 17,48 | 17,67 | -0,51% | - |
| 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% | - |
| 14.01.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -2,16% | - |
| 13.01.2025 | 20,45 | 20,80 | 20,45 | 20,80 | 0,73% | 54,00 |
| 10.01.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 1,47% | - |
| 09.01.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -1,21% | - |
| 08.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,20% | - |
| 07.01.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -1,42% | - |
| 06.01.2025 | 20,60 | 21,15 | 20,60 | 21,15 | 2,92% | 17,00 |
| 03.01.2025 | 20,60 | 20,60 | 20,55 | 20,55 | -2,38% | 50,00 |
| 02.01.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 3,69% | 150,00 |
| 30.12.2024 | 20,15 | 20,30 | 20,15 | 20,30 | 0,50% | 1,00 |
| 27.12.2024 | 19,92 | 20,20 | 19,90 | 20,20 | 1,30% | 240,00 |
| 23.12.2024 | 19,72 | 19,94 | 19,72 | 19,94 | 0,40% | 12,00 |
| 20.12.2024 | 19,68 | 19,86 | 19,68 | 19,86 | -0,50% | 13,00 |
| 19.12.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -0,70% | - |
| 18.12.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -1,71% | - |
| 17.12.2024 | 20,00 | 20,45 | 20,00 | 20,45 | 2,00% | 50,00 |
| 16.12.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -0,50% | - |
| 13.12.2024 | 20,10 | 20,65 | 20,10 | 20,15 | 0,25% | 250,00 |
| 12.12.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | - |
| 11.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | - |
| 10.12.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 09.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,75% | - |
| 06.12.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 0,25% | - |
| 05.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,25% | - |
| 04.12.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -1,47% | - |
| 03.12.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -1,93% | - |
| 02.12.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -0,24% | - |
| 29.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,73% | - |
| 28.11.2024 | 20,65 | 20,65 | 20,65 | 20,65 | -1,67% | - |
| 27.11.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | 54,00 |
| 26.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,22% | - |
| 25.11.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 0,24% | - |
| 22.11.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,74% | - |
| 21.11.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 0,00% | - |
| 20.11.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 0,00% | - |
| 19.11.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -0,25% | - |
| 18.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |