17,100€
0,71%
Echtzeit-Aktienkurs TIKEHAU CAP. S.C.A. EO 12
Bid:
Ask:
Aktienkurse zur TIKEHAU CAP. S.C.A. EO 12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 16,98 | 17,28 | 16,98 | 16,98 | 0,00% | 44.335,00 |
| 09.09.2026 | 17,18 | 17,18 | 16,92 | 16,98 | -0,35% | 39.358,00 |
| 08.09.2026 | 16,74 | 17,04 | 16,70 | 17,04 | 2,16% | 46.483,00 |
| 07.09.2026 | 16,80 | 16,86 | 16,64 | 16,68 | -0,71% | 48.583,00 |
| 04.09.2026 | 16,60 | 16,90 | 16,60 | 16,80 | 0,00% | 56.434,00 |
| 03.09.2026 | 16,36 | 16,84 | 16,36 | 16,80 | 2,44% | 34.581,00 |
| 02.09.2026 | 16,44 | 16,44 | 16,24 | 16,40 | -0,73% | 21.116,00 |
| 01.09.2026 | 16,70 | 16,70 | 16,38 | 16,52 | -1,31% | 21.620,00 |
| 31.08.2026 | 16,90 | 16,94 | 16,74 | 16,74 | -1,18% | 34.883,00 |
| 28.08.2026 | 17,00 | 17,20 | 16,92 | 16,94 | -0,35% | 12.312,00 |
| 27.08.2026 | 17,10 | 17,10 | 16,90 | 17,00 | 0,12% | 21.922,00 |
| 26.08.2026 | 17,28 | 17,28 | 16,92 | 16,98 | -0,82% | 30.975,00 |
| 25.08.2026 | 17,00 | 17,12 | 16,90 | 17,12 | 1,06% | 15.206,00 |
| 24.08.2026 | 16,96 | 16,98 | 16,86 | 16,94 | -0,35% | 11.992,00 |
| 21.08.2026 | 17,02 | 17,10 | 16,86 | 17,00 | 0,83% | 15.725,00 |
| 20.08.2026 | 16,88 | 17,20 | 16,80 | 16,86 | -0,12% | 27.335,00 |
| 19.08.2026 | 16,86 | 17,00 | 16,68 | 16,88 | -0,35% | 20.860,00 |
| 18.08.2026 | 17,02 | 17,02 | 16,68 | 16,94 | -0,94% | 29.746,00 |
| 17.08.2026 | 17,46 | 17,46 | 17,00 | 17,10 | -1,16% | 18.578,00 |
| 14.08.2026 | 17,08 | 17,42 | 17,00 | 17,30 | 2,25% | 25.073,00 |
| 13.08.2026 | 17,14 | 17,16 | 16,92 | 16,92 | -0,47% | 17.788,00 |
| 12.08.2026 | 17,08 | 17,16 | 16,96 | 17,00 | -0,93% | 34.932,00 |
| 11.08.2026 | 17,00 | 17,16 | 16,88 | 17,16 | 1,66% | 30.435,00 |
| 10.08.2026 | 17,02 | 17,02 | 16,80 | 16,88 | -0,82% | 34.329,00 |
| 07.08.2026 | 17,00 | 17,16 | 16,86 | 17,02 | 0,59% | 33.710,00 |
| 06.08.2026 | 17,10 | 17,14 | 16,82 | 16,92 | -1,40% | 43.952,00 |
| 05.08.2026 | 17,16 | 17,46 | 17,10 | 17,16 | 0,00% | 97.835,00 |
| 04.08.2026 | 16,70 | 17,38 | 16,60 | 17,16 | 3,50% | 72.878,00 |
| 03.08.2026 | 16,02 | 16,72 | 16,02 | 16,58 | 4,41% | 56.266,00 |
| 31.07.2026 | 16,00 | 16,12 | 15,78 | 15,88 | 1,40% | 56.031,00 |
| 30.07.2026 | 17,00 | 17,00 | 15,58 | 15,66 | -8,21% | 163.617,00 |
| 29.07.2026 | 17,54 | 17,64 | 16,88 | 17,06 | -2,51% | 71.207,00 |
| 28.07.2026 | 17,66 | 17,78 | 17,38 | 17,50 | -1,35% | 35.448,00 |
| 27.07.2026 | 17,74 | 17,84 | 17,62 | 17,74 | 0,91% | 28.371,00 |
| 24.07.2026 | 17,30 | 17,58 | 17,22 | 17,58 | 2,57% | 27.985,00 |
| 23.07.2026 | 17,30 | 17,50 | 17,08 | 17,14 | -0,92% | 34.240,00 |
| 22.07.2026 | 17,42 | 17,42 | 17,12 | 17,30 | -0,35% | 26.261,00 |
| 21.07.2026 | 17,88 | 17,88 | 17,16 | 17,36 | -2,03% | 28.714,00 |
| 20.07.2026 | 17,98 | 18,10 | 17,72 | 17,72 | -1,45% | 33.572,00 |
| 17.07.2026 | 18,00 | 18,40 | 17,94 | 17,98 | -0,11% | 92.432,00 |
| 16.07.2026 | 18,20 | 18,20 | 17,82 | 18,00 | -0,99% | 29.395,00 |
| 15.07.2026 | 18,00 | 18,20 | 17,88 | 18,18 | 1,22% | 148.987,00 |
| 14.07.2026 | 17,90 | 18,04 | 17,50 | 17,96 | 0,11% | 117.354,00 |
| 13.07.2026 | 17,50 | 18,12 | 17,46 | 17,94 | 2,87% | 94.540,00 |
| 10.07.2026 | 17,00 | 17,46 | 16,99 | 17,44 | 2,35% | 98.476,00 |
| 09.07.2026 | 16,92 | 17,14 | 16,88 | 17,04 | 0,95% | 283.306,00 |
| 08.07.2026 | 17,00 | 17,06 | 16,80 | 16,88 | -1,29% | 393.964,00 |
| 07.07.2026 | 17,42 | 17,52 | 17,00 | 17,10 | -1,84% | 29.947,00 |
| 06.07.2026 | 17,38 | 17,68 | 17,38 | 17,42 | 0,23% | 35.365,00 |
| 03.07.2026 | 17,32 | 17,48 | 17,20 | 17,38 | 1,28% | 28.484,00 |
| 02.07.2026 | 16,86 | 17,26 | 16,76 | 17,16 | 2,39% | 112.294,00 |
| 01.07.2026 | 16,72 | 16,84 | 16,50 | 16,76 | 1,21% | 29.522,00 |
| 30.06.2026 | 16,60 | 16,68 | 16,44 | 16,56 | 0,00% | 29.511,00 |
| 29.06.2026 | 16,38 | 16,76 | 16,38 | 16,56 | 0,98% | 34.306,00 |
| 26.06.2026 | 16,62 | 16,62 | 15,98 | 16,40 | -1,32% | 299.866,00 |
| 25.06.2026 | 16,86 | 16,88 | 16,62 | 16,62 | -1,42% | 19.070,00 |
| 24.06.2026 | 16,96 | 16,98 | 16,72 | 16,86 | -0,71% | 24.387,00 |
| 23.06.2026 | 17,00 | 17,12 | 16,80 | 16,98 | -0,24% | 23.343,00 |
| 22.06.2026 | 17,16 | 17,22 | 17,02 | 17,02 | -0,70% | 14.186,00 |
| 19.06.2026 | 17,48 | 17,50 | 17,14 | 17,14 | -1,95% | 51.455,00 |
| 18.06.2026 | 17,64 | 17,78 | 17,32 | 17,48 | -0,91% | 27.003,00 |
| 17.06.2026 | 17,94 | 17,98 | 17,40 | 17,64 | -1,89% | 29.935,00 |
| 16.06.2026 | 18,06 | 18,08 | 17,92 | 17,98 | 0,11% | 16.439,00 |
| 15.06.2026 | 18,06 | 18,34 | 17,90 | 17,96 | 1,24% | 29.784,00 |
| 12.06.2026 | 17,46 | 17,92 | 17,46 | 17,74 | 1,37% | 27.112,00 |
| 11.06.2026 | 17,80 | 17,80 | 17,44 | 17,50 | -2,13% | 25.247,00 |
| 10.06.2026 | 17,76 | 18,02 | 17,56 | 17,88 | 0,68% | 34.262,00 |
| 09.06.2026 | 17,42 | 18,10 | 17,32 | 17,76 | 2,90% | 54.200,00 |
| 08.06.2026 | 17,10 | 17,34 | 17,06 | 17,26 | 0,23% | 20.030,00 |
| 05.06.2026 | 17,40 | 17,66 | 17,22 | 17,22 | -1,60% | 24.023,00 |
| 04.06.2026 | 17,20 | 17,50 | 17,06 | 17,50 | 1,74% | 49.429,00 |
| 03.06.2026 | 17,60 | 17,60 | 17,14 | 17,20 | -2,71% | 29.804,00 |
| 02.06.2026 | 17,96 | 18,18 | 17,56 | 17,68 | -0,67% | 37.694,00 |
| 01.06.2026 | 17,92 | 18,04 | 17,68 | 17,80 | -0,67% | 37.212,00 |
| 29.05.2026 | 17,72 | 18,06 | 17,72 | 17,92 | 1,13% | 393.777,00 |
| 28.05.2026 | 17,80 | 17,90 | 17,70 | 17,72 | -0,56% | 33.143,00 |
| 27.05.2026 | 17,82 | 18,16 | 17,80 | 17,82 | 0,00% | 55.117,00 |
| 26.05.2026 | 18,00 | 18,00 | 17,58 | 17,82 | -0,22% | 36.602,00 |
| 25.05.2026 | 18,06 | 18,20 | 17,86 | 17,86 | -0,22% | 32.660,00 |
| 22.05.2026 | 17,46 | 18,04 | 17,46 | 17,90 | 2,52% | 42.239,00 |
| 21.05.2026 | 17,50 | 17,58 | 17,24 | 17,46 | -0,11% | 44.392,00 |
| 20.05.2026 | 17,50 | 17,66 | 17,28 | 17,48 | 0,34% | 32.774,00 |
| 19.05.2026 | 17,80 | 18,04 | 17,42 | 17,42 | -1,25% | 51.576,00 |
| 18.05.2026 | 18,16 | 18,16 | 17,60 | 17,64 | -3,08% | 64.014,00 |
| 15.05.2026 | 18,50 | 18,78 | 18,20 | 18,20 | -2,57% | 32.209,00 |
| 14.05.2026 | 18,50 | 18,74 | 18,50 | 18,68 | 1,30% | 25.654,00 |
| 13.05.2026 | 18,22 | 18,52 | 18,08 | 18,44 | 2,10% | 45.421,00 |
| 12.05.2026 | 18,20 | 18,30 | 17,90 | 18,06 | 0,00% | 32.221,00 |
| 11.05.2026 | 17,88 | 18,40 | 17,82 | 18,06 | 1,92% | 47.165,00 |
| 08.05.2026 | 17,66 | 17,82 | 17,60 | 17,72 | 0,11% | 30.667,00 |
| 07.05.2026 | 17,84 | 17,90 | 17,60 | 17,70 | 0,11% | 38.816,00 |
| 06.05.2026 | 17,54 | 18,10 | 17,54 | 17,68 | 1,73% | 36.342,00 |
| 05.05.2026 | 17,50 | 17,68 | 17,12 | 17,38 | -0,11% | 47.461,00 |
| 04.05.2026 | 17,30 | 17,68 | 16,94 | 17,40 | -1,36% | 46.899,00 |
| 30.04.2026 | 17,46 | 17,64 | 17,26 | 17,64 | 1,38% | 22.368,00 |
| 29.04.2026 | 17,16 | 17,50 | 17,14 | 17,40 | 1,40% | 22.527,00 |
| 28.04.2026 | 17,28 | 17,38 | 16,96 | 17,16 | -0,69% | 38.977,00 |
| 27.04.2026 | 17,10 | 17,56 | 17,08 | 17,28 | 0,82% | 35.185,00 |
| 24.04.2026 | 18,20 | 18,40 | 17,04 | 17,14 | -6,64% | 58.413,00 |
| 23.04.2026 | 18,98 | 18,98 | 18,36 | 18,36 | -2,03% | 34.187,00 |