16,390€
-1,38%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2026 | 19,16 | 19,42 | 18,72 | 18,74 | -2,40% | 35.503,00 |
| 21.04.2026 | 19,62 | 20,05 | 19,08 | 19,20 | -2,34% | 67.954,00 |
| 20.04.2026 | 19,54 | 19,94 | 19,32 | 19,66 | 0,31% | 87.639,00 |
| 17.04.2026 | 18,76 | 19,74 | 18,76 | 19,60 | 4,37% | 74.308,00 |
| 16.04.2026 | 18,56 | 19,00 | 18,50 | 18,78 | 1,62% | 94.284,00 |
| 15.04.2026 | 18,02 | 18,62 | 18,02 | 18,48 | 2,67% | 42.904,00 |
| 14.04.2026 | 17,76 | 18,08 | 17,18 | 18,00 | 1,12% | 46.729,00 |
| 13.04.2026 | 17,20 | 17,96 | 16,76 | 17,80 | 2,30% | 49.263,00 |
| 10.04.2026 | 17,10 | 17,60 | 17,04 | 17,40 | 1,40% | 29.378,00 |
| 09.04.2026 | 17,00 | 17,18 | 16,62 | 17,16 | 1,90% | 56.044,00 |
| 08.04.2026 | 17,00 | 17,44 | 16,74 | 16,84 | 1,45% | 51.496,00 |
| 07.04.2026 | 16,52 | 16,86 | 16,44 | 16,60 | 0,48% | 29.442,00 |
| 02.04.2026 | 16,30 | 16,60 | 16,18 | 16,52 | 0,00% | 28.923,00 |
| 01.04.2026 | 16,38 | 16,62 | 16,32 | 16,52 | 2,35% | 27.148,00 |
| 31.03.2026 | 16,04 | 16,24 | 15,92 | 16,14 | 1,64% | 38.042,00 |
| 30.03.2026 | 15,66 | 15,96 | 15,52 | 15,88 | 1,66% | 35.583,00 |
| 27.03.2026 | 15,86 | 15,86 | 15,56 | 15,62 | -0,51% | 46.497,00 |
| 26.03.2026 | 15,96 | 16,06 | 15,70 | 15,70 | -1,88% | 56.600,00 |
| 25.03.2026 | 15,58 | 16,12 | 15,58 | 16,00 | 3,49% | 54.706,00 |
| 24.03.2026 | 15,54 | 15,58 | 15,36 | 15,46 | 0,13% | 248.253,00 |
| 23.03.2026 | 15,10 | 15,66 | 14,80 | 15,44 | 1,98% | 71.085,00 |
| 20.03.2026 | 15,56 | 15,64 | 15,14 | 15,14 | -2,82% | 58.196,00 |
| 19.03.2026 | 15,50 | 15,60 | 15,40 | 15,58 | -0,51% | 35.925,00 |
| 18.03.2026 | 15,42 | 15,72 | 15,42 | 15,66 | 2,62% | 36.338,00 |
| 17.03.2026 | 15,30 | 15,46 | 15,12 | 15,26 | 0,79% | 33.418,00 |
| 16.03.2026 | 15,48 | 15,48 | 15,10 | 15,14 | -1,69% | 33.130,00 |
| 13.03.2026 | 15,60 | 15,66 | 15,40 | 15,40 | -1,66% | 37.627,00 |
| 12.03.2026 | 15,86 | 16,10 | 15,60 | 15,66 | -1,51% | 64.242,00 |
| 11.03.2026 | 16,20 | 16,30 | 15,80 | 15,90 | -2,09% | 58.177,00 |
| 10.03.2026 | 17,00 | 17,06 | 16,16 | 16,24 | -2,17% | 51.811,00 |
| 09.03.2026 | 16,96 | 17,04 | 16,38 | 16,60 | -3,94% | 59.171,00 |
| 06.03.2026 | 17,80 | 17,92 | 17,16 | 17,28 | -3,03% | 52.785,00 |
| 05.03.2026 | 18,12 | 18,30 | 17,82 | 17,82 | -1,44% | 57.621,00 |
| 04.03.2026 | 17,80 | 18,08 | 17,78 | 18,08 | 1,80% | 61.006,00 |
| 03.03.2026 | 18,30 | 18,40 | 17,76 | 17,76 | -2,95% | 58.790,00 |
| 02.03.2026 | 18,98 | 19,00 | 18,14 | 18,30 | -3,17% | 54.657,00 |
| 27.02.2026 | 18,50 | 19,00 | 18,44 | 18,90 | 2,61% | 832.014,00 |
| 26.02.2026 | 17,56 | 18,50 | 17,56 | 18,42 | 4,66% | 55.149,00 |
| 25.02.2026 | 17,26 | 17,68 | 17,26 | 17,60 | 2,56% | 27.691,00 |
| 24.02.2026 | 17,26 | 17,54 | 17,16 | 17,16 | -0,92% | 63.035,00 |
| 23.02.2026 | 16,98 | 17,40 | 16,94 | 17,32 | 1,29% | 70.417,00 |
| 20.02.2026 | 16,04 | 17,18 | 16,04 | 17,10 | 6,88% | 86.390,00 |
| 19.02.2026 | 16,00 | 16,78 | 15,94 | 16,00 | 0,50% | 68.306,00 |
| 18.02.2026 | 16,28 | 16,30 | 15,90 | 15,92 | -1,97% | 42.771,00 |
| 17.02.2026 | 16,24 | 16,42 | 16,20 | 16,24 | 0,25% | 17.085,00 |
| 16.02.2026 | 16,14 | 16,42 | 16,14 | 16,20 | 1,00% | 21.797,00 |
| 13.02.2026 | 16,28 | 16,38 | 16,04 | 16,04 | -0,50% | 29.253,00 |
| 12.02.2026 | 16,22 | 16,56 | 16,12 | 16,12 | 0,37% | 35.985,00 |
| 11.02.2026 | 16,26 | 16,42 | 16,06 | 16,06 | -1,23% | 21.577,00 |
| 10.02.2026 | 16,30 | 16,38 | 16,22 | 16,26 | 0,74% | 27.009,00 |
| 09.02.2026 | 16,12 | 16,30 | 16,12 | 16,14 | 1,89% | 29.322,00 |
| 06.02.2026 | 16,14 | 16,14 | 15,84 | 15,84 | -1,00% | 17.944,00 |
| 05.02.2026 | 16,20 | 16,32 | 15,90 | 16,00 | -1,23% | 42.006,00 |
| 04.02.2026 | 15,98 | 16,30 | 15,92 | 16,20 | 1,38% | 32.515,00 |