20,475€
1,36%
Echtzeit-Aktienkurs Tikehau Capital S.C.A.
Bid:
Ask:
Aktienkurse zur Tikehau Capital S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 20,30 | 20,60 | 20,10 | 20,60 | 1,98% | 26.910,00 |
| 24.12.2024 | 20,25 | 20,40 | 20,00 | 20,20 | 1,81% | 12.620,00 |
| 23.12.2024 | 19,90 | 19,90 | 19,66 | 19,84 | -0,50% | 21.345,00 |
| 20.12.2024 | 19,94 | 19,98 | 19,66 | 19,94 | 0,00% | 42.331,00 |
| 19.12.2024 | 20,10 | 20,15 | 19,92 | 19,94 | -2,25% | 31.259,00 |
| 18.12.2024 | 20,25 | 20,50 | 20,25 | 20,40 | 0,74% | 12.526,00 |
| 17.12.2024 | 20,30 | 20,50 | 20,25 | 20,25 | -0,25% | 15.531,00 |
| 16.12.2024 | 20,40 | 20,40 | 20,15 | 20,30 | -0,25% | 17.931,00 |
| 13.12.2024 | 20,40 | 20,50 | 20,30 | 20,35 | -0,25% | 13.182,00 |
| 12.12.2024 | 20,65 | 20,80 | 20,30 | 20,40 | 0,00% | 11.974,00 |
| 11.12.2024 | 20,55 | 20,55 | 20,30 | 20,40 | -0,73% | 12.194,00 |
| 10.12.2024 | 20,40 | 20,55 | 20,30 | 20,55 | 0,74% | 15.999,00 |
| 09.12.2024 | 20,35 | 20,60 | 20,35 | 20,40 | 0,25% | 33.991,00 |
| 06.12.2024 | 20,25 | 20,45 | 20,25 | 20,35 | 0,49% | 22.313,00 |
| 05.12.2024 | 20,15 | 20,50 | 20,15 | 20,25 | 0,50% | 93.144,00 |
| 04.12.2024 | 20,15 | 20,35 | 20,15 | 20,15 | -0,49% | 37.092,00 |
| 03.12.2024 | 20,40 | 20,45 | 20,20 | 20,25 | -0,98% | 43.712,00 |
| 02.12.2024 | 20,90 | 20,90 | 20,45 | 20,45 | -2,85% | 24.387,00 |
| 29.11.2024 | 20,95 | 21,25 | 20,95 | 21,05 | 0,24% | 22.092,00 |
| 28.11.2024 | 20,75 | 21,10 | 20,75 | 21,00 | 1,45% | 22.171,00 |
| 27.11.2024 | 20,80 | 20,85 | 20,65 | 20,70 | -0,48% | 26.405,00 |
| 26.11.2024 | 20,85 | 21,00 | 20,75 | 20,80 | -0,95% | 21.588,00 |
| 25.11.2024 | 20,70 | 21,50 | 20,70 | 21,00 | 1,94% | 47.723,00 |
| 22.11.2024 | 20,65 | 20,90 | 20,60 | 20,60 | -0,12% | 29.204,00 |
| 21.11.2024 | 20,53 | 20,68 | 20,40 | 20,63 | 0,61% | - |
| 20.11.2024 | 20,60 | 20,70 | 20,45 | 20,50 | 0,49% | 35.455,00 |
| 19.11.2024 | 20,50 | 20,65 | 20,15 | 20,40 | -0,24% | 54.476,00 |
| 18.11.2024 | 20,80 | 20,80 | 20,35 | 20,45 | -0,49% | 16.612,00 |
| 15.11.2024 | 20,60 | 20,70 | 20,50 | 20,55 | -0,24% | 18.408,00 |
| 14.11.2024 | 20,60 | 20,70 | 20,55 | 20,60 | 0,49% | 19.459,00 |
| 13.11.2024 | 20,40 | 20,70 | 20,35 | 20,50 | 0,00% | 40.020,00 |
| 12.11.2024 | 21,05 | 21,10 | 20,50 | 20,50 | -3,30% | 16.424,00 |
| 11.11.2024 | 21,15 | 21,25 | 21,10 | 21,20 | 0,24% | 36.646,00 |
| 08.11.2024 | 21,30 | 21,40 | 21,10 | 21,15 | -0,70% | 16.882,00 |
| 07.11.2024 | 21,25 | 21,35 | 21,20 | 21,30 | 0,71% | 21.104,00 |
| 06.11.2024 | 21,25 | 21,50 | 21,10 | 21,15 | -0,47% | 33.913,00 |
| 05.11.2024 | 21,45 | 21,45 | 21,10 | 21,25 | 0,00% | 24.857,00 |
| 04.11.2024 | 21,25 | 21,40 | 21,20 | 21,25 | -0,47% | 21.549,00 |
| 01.11.2024 | 21,20 | 21,40 | 21,05 | 21,35 | 0,71% | 30.012,00 |
| 31.10.2024 | 21,40 | 21,40 | 21,00 | 21,20 | -0,47% | 13.494,00 |
| 30.10.2024 | 21,40 | 21,45 | 21,10 | 21,30 | -0,70% | 15.809,00 |
| 29.10.2024 | 21,75 | 21,80 | 21,45 | 21,45 | -1,38% | 24.632,00 |
| 28.10.2024 | 21,95 | 22,00 | 21,75 | 21,75 | -0,91% | 10.723,00 |
| 25.10.2024 | 22,10 | 22,10 | 21,85 | 21,95 | -0,23% | 4.727,00 |
| 24.10.2024 | 22,00 | 22,20 | 21,85 | 22,00 | -0,45% | 21.355,00 |
| 23.10.2024 | 22,50 | 22,65 | 22,05 | 22,10 | -1,78% | 12.793,00 |
| 22.10.2024 | 22,75 | 22,80 | 22,50 | 22,50 | -1,10% | 13.656,00 |
| 21.10.2024 | 23,00 | 23,20 | 22,65 | 22,75 | -1,73% | 19.620,00 |
| 18.10.2024 | 23,20 | 23,20 | 22,85 | 23,15 | 0,43% | 26.141,00 |
| 17.10.2024 | 22,85 | 23,20 | 22,85 | 23,05 | 0,88% | 36.971,00 |
| 16.10.2024 | 22,55 | 22,90 | 22,50 | 22,85 | 0,99% | 15.887,00 |
| 15.10.2024 | 22,53 | 22,63 | 22,40 | 22,63 | 0,33% | - |
| 14.10.2024 | 22,50 | 22,60 | 22,45 | 22,55 | 0,45% | 10.399,00 |
| 11.10.2024 | 22,50 | 22,75 | 22,40 | 22,45 | -0,22% | 21.705,00 |
| 10.10.2024 | 23,10 | 23,25 | 22,40 | 22,50 | -3,23% | 37.328,00 |
| 09.10.2024 | 23,00 | 23,45 | 22,95 | 23,25 | 0,00% | 34.030,00 |
| 08.10.2024 | 23,60 | 23,65 | 23,25 | 23,25 | -1,48% | 17.579,00 |
| 07.10.2024 | 24,00 | 24,00 | 23,45 | 23,60 | -2,88% | 26.309,00 |
| 04.10.2024 | 24,15 | 24,45 | 24,15 | 24,30 | 0,62% | 220.663,00 |
| 03.10.2024 | 24,45 | 24,45 | 24,15 | 24,15 | -1,02% | 16.527,00 |
| 02.10.2024 | 24,30 | 24,55 | 24,10 | 24,40 | 0,41% | 22.784,00 |
| 01.10.2024 | 24,20 | 24,40 | 24,10 | 24,30 | 0,62% | 16.411,00 |
| 30.09.2024 | 24,90 | 24,90 | 24,10 | 24,15 | -3,01% | 14.571,00 |
| 27.09.2024 | 25,00 | 25,00 | 24,75 | 24,90 | -0,40% | 39.676,00 |
| 26.09.2024 | 24,85 | 25,00 | 24,85 | 25,00 | 0,60% | 39.533,00 |
| 25.09.2024 | 24,70 | 25,00 | 24,70 | 24,85 | 0,61% | 14.397,00 |
| 24.09.2024 | 24,20 | 24,80 | 24,20 | 24,70 | 1,02% | 22.253,00 |
| 23.09.2024 | 24,70 | 24,70 | 24,20 | 24,45 | -2,20% | 20.025,00 |
| 20.09.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 1,63% | 225.754,00 |
| 19.09.2024 | 24,20 | 24,80 | 24,15 | 24,60 | 1,65% | 41.722,00 |
| 18.09.2024 | 24,30 | 24,35 | 24,00 | 24,20 | -0,41% | 24.059,00 |
| 17.09.2024 | 24,00 | 24,60 | 24,00 | 24,30 | 0,41% | 28.942,00 |
| 16.09.2024 | 23,70 | 24,40 | 23,70 | 24,20 | 2,11% | 26.437,00 |
| 13.09.2024 | 23,20 | 23,85 | 23,20 | 23,70 | 2,60% | 25.455,00 |
| 12.09.2024 | 22,90 | 23,15 | 22,85 | 23,10 | 1,54% | 14.901,00 |
| 11.09.2024 | 22,75 | 22,90 | 22,55 | 22,75 | 0,66% | 18.552,00 |
| 10.09.2024 | 22,65 | 22,80 | 22,50 | 22,60 | 0,44% | 18.807,00 |
| 09.09.2024 | 21,90 | 22,80 | 21,90 | 22,50 | 2,27% | 19.474,00 |
| 06.09.2024 | 22,30 | 22,35 | 22,00 | 22,00 | -0,68% | 12.902,00 |
| 05.09.2024 | 22,30 | 22,30 | 22,05 | 22,15 | -0,67% | 14.351,00 |
| 04.09.2024 | 21,95 | 22,30 | 21,90 | 22,30 | 1,59% | 41.105,00 |
| 03.09.2024 | 22,35 | 22,50 | 21,95 | 21,95 | -1,79% | 11.502,00 |
| 02.09.2024 | 22,20 | 22,45 | 22,20 | 22,35 | 0,68% | 8.343,00 |
| 30.08.2024 | 22,40 | 22,45 | 22,20 | 22,20 | -0,45% | 4.955,00 |
| 29.08.2024 | 22,50 | 22,50 | 22,20 | 22,30 | -0,22% | 8.920,00 |
| 28.08.2024 | 22,25 | 22,40 | 22,00 | 22,35 | 0,45% | 14.037,00 |
| 27.08.2024 | 22,50 | 22,50 | 22,25 | 22,25 | -1,11% | 5.917,00 |
| 26.08.2024 | 22,70 | 22,70 | 22,35 | 22,50 | -0,66% | 7.997,00 |
| 23.08.2024 | 22,40 | 22,70 | 22,40 | 22,65 | 1,12% | 14.805,00 |
| 22.08.2024 | 22,35 | 22,45 | 22,15 | 22,40 | 0,22% | 9.042,00 |
| 21.08.2024 | 22,35 | 22,55 | 22,30 | 22,35 | 0,00% | 6.045,00 |
| 20.08.2024 | 22,50 | 22,50 | 22,35 | 22,35 | -0,67% | 21.881,00 |
| 19.08.2024 | 22,40 | 22,60 | 22,35 | 22,50 | 0,45% | 8.420,00 |
| 16.08.2024 | 22,70 | 22,70 | 22,35 | 22,40 | -1,32% | 9.207,00 |
| 15.08.2024 | 22,45 | 22,75 | 22,40 | 22,70 | 1,11% | 19.531,00 |
| 14.08.2024 | 22,40 | 22,80 | 22,40 | 22,45 | 0,22% | 20.690,00 |
| 13.08.2024 | 22,50 | 22,60 | 22,25 | 22,40 | -0,22% | 6.947,00 |
| 12.08.2024 | 22,55 | 22,55 | 22,40 | 22,45 | 0,67% | 13.430,00 |
| 09.08.2024 | 22,20 | 22,55 | 22,20 | 22,30 | 0,45% | 6.166,00 |
| 08.08.2024 | 22,20 | 22,30 | 21,95 | 22,20 | -0,45% | 13.637,00 |