19,410€
1,94%
Echtzeit-Aktienkurs Tikehau Capital S.C.A.
Bid:
Ask:
Aktienkurse zur Tikehau Capital S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 19,10 | 19,50 | 19,10 | 19,42 | 2,00% | 20.888,00 |
| 15.05.2025 | 19,24 | 19,24 | 18,96 | 19,04 | -0,52% | 22.004,00 |
| 14.05.2025 | 19,32 | 19,42 | 19,08 | 19,14 | -1,03% | 20.652,00 |
| 13.05.2025 | 19,20 | 19,34 | 19,12 | 19,34 | 1,04% | 27.249,00 |
| 12.05.2025 | 18,92 | 19,42 | 18,92 | 19,14 | 2,03% | 50.905,00 |
| 09.05.2025 | 18,76 | 18,90 | 18,70 | 18,76 | 0,54% | 20.305,00 |
| 08.05.2025 | 18,22 | 18,74 | 18,18 | 18,66 | 2,98% | 17.926,00 |
| 07.05.2025 | 18,16 | 18,30 | 18,00 | 18,12 | -0,11% | 44.278,00 |
| 06.05.2025 | 18,06 | 18,16 | 18,02 | 18,14 | 0,67% | 43.088,00 |
| 05.05.2025 | 18,02 | 18,38 | 17,90 | 18,02 | 0,90% | 26.468,00 |
| 02.05.2025 | 18,18 | 18,32 | 17,70 | 17,86 | -6,00% | 52.638,00 |
| 30.04.2025 | 18,80 | 19,00 | 18,72 | 19,00 | 1,60% | 25.775,00 |
| 29.04.2025 | 18,68 | 18,86 | 18,64 | 18,70 | 0,32% | 16.529,00 |
| 28.04.2025 | 18,70 | 18,84 | 18,36 | 18,64 | -0,32% | 22.504,00 |
| 25.04.2025 | 18,42 | 18,70 | 18,28 | 18,70 | 1,74% | 33.176,00 |
| 24.04.2025 | 18,62 | 18,62 | 18,38 | 18,38 | -1,08% | 31.984,00 |
| 23.04.2025 | 18,10 | 18,58 | 18,10 | 18,58 | 3,22% | 28.478,00 |
| 22.04.2025 | 18,22 | 18,22 | 17,78 | 18,00 | -0,66% | 33.487,00 |
| 17.04.2025 | 18,06 | 18,14 | 17,84 | 18,12 | 0,33% | 27.633,00 |
| 16.04.2025 | 18,24 | 18,24 | 17,92 | 18,06 | -1,42% | 29.634,00 |
| 15.04.2025 | 17,86 | 18,40 | 17,86 | 18,32 | 2,92% | 48.036,00 |
| 14.04.2025 | 17,80 | 17,90 | 17,44 | 17,80 | 1,14% | 39.018,00 |
| 11.04.2025 | 17,68 | 17,84 | 17,48 | 17,60 | 0,46% | 25.469,00 |
| 10.04.2025 | 17,74 | 18,00 | 17,52 | 17,52 | 2,46% | 30.575,00 |
| 09.04.2025 | 17,20 | 17,26 | 16,86 | 17,10 | -1,84% | 26.904,00 |
| 08.04.2025 | 17,70 | 17,70 | 17,20 | 17,42 | 1,63% | 40.955,00 |
| 07.04.2025 | 16,86 | 17,78 | 16,86 | 17,14 | -4,03% | 47.434,00 |
| 04.04.2025 | 18,54 | 18,62 | 17,62 | 17,86 | -4,39% | 77.963,00 |
| 03.04.2025 | 18,58 | 18,96 | 18,50 | 18,68 | -0,85% | 23.074,00 |
| 02.04.2025 | 19,08 | 19,10 | 18,62 | 18,84 | -1,67% | 24.228,00 |
| 01.04.2025 | 19,30 | 19,38 | 19,00 | 19,16 | 0,21% | 20.318,00 |
| 31.03.2025 | 19,74 | 19,76 | 19,10 | 19,12 | -3,82% | 32.490,00 |
| 28.03.2025 | 19,90 | 19,98 | 19,80 | 19,88 | 0,20% | 17.397,00 |
| 27.03.2025 | 19,84 | 19,92 | 19,74 | 19,84 | -0,40% | 18.464,00 |
| 26.03.2025 | 20,15 | 20,20 | 19,86 | 19,92 | -1,14% | 25.101,00 |
| 25.03.2025 | 19,90 | 20,20 | 19,84 | 20,15 | 1,26% | 28.449,00 |
| 24.03.2025 | 19,76 | 20,15 | 19,68 | 19,90 | 1,12% | 209.135,00 |
| 21.03.2025 | 20,20 | 20,20 | 19,68 | 19,68 | -2,33% | 104.590,00 |
| 20.03.2025 | 20,15 | 20,20 | 19,92 | 20,15 | 0,50% | 21.726,00 |
| 19.03.2025 | 20,20 | 20,20 | 19,90 | 20,05 | -0,50% | 26.818,00 |
| 18.03.2025 | 20,15 | 20,35 | 20,10 | 20,15 | -0,25% | 14.650,00 |
| 17.03.2025 | 20,00 | 20,20 | 19,92 | 20,20 | 1,92% | 16.504,00 |
| 14.03.2025 | 19,84 | 20,00 | 19,78 | 19,82 | 0,20% | 25.481,00 |
| 13.03.2025 | 20,10 | 20,10 | 19,72 | 19,78 | -1,00% | 22.260,00 |
| 12.03.2025 | 20,00 | 20,00 | 19,76 | 19,98 | 0,71% | 17.115,00 |
| 11.03.2025 | 20,05 | 20,20 | 19,80 | 19,84 | -0,80% | 41.347,00 |
| 10.03.2025 | 20,60 | 20,60 | 20,00 | 20,00 | -2,20% | 24.510,00 |
| 07.03.2025 | 20,50 | 20,55 | 20,40 | 20,45 | -0,49% | 15.106,00 |
| 06.03.2025 | 20,80 | 20,85 | 20,35 | 20,55 | -0,24% | 19.179,00 |
| 05.03.2025 | 20,85 | 21,10 | 20,55 | 20,60 | -0,48% | 38.452,00 |
| 04.03.2025 | 21,20 | 21,20 | 20,65 | 20,70 | -2,36% | 16.008,00 |
| 03.03.2025 | 21,15 | 21,30 | 21,10 | 21,20 | 0,95% | 12.517,00 |
| 28.02.2025 | 21,25 | 21,25 | 20,95 | 21,00 | -0,71% | 21.958,00 |
| 27.02.2025 | 21,40 | 21,50 | 21,15 | 21,15 | -1,40% | 11.649,00 |
| 26.02.2025 | 21,55 | 21,70 | 21,45 | 21,45 | -0,23% | 8.285,00 |
| 25.02.2025 | 21,80 | 21,85 | 21,50 | 21,50 | -1,38% | 16.287,00 |
| 24.02.2025 | 21,85 | 21,95 | 21,65 | 21,80 | 0,00% | 79.057,00 |
| 21.02.2025 | 22,50 | 23,10 | 21,75 | 21,80 | -3,11% | 48.834,00 |
| 20.02.2025 | 21,60 | 22,75 | 21,50 | 22,50 | 5,14% | 34.689,00 |
| 19.02.2025 | 21,65 | 21,75 | 21,40 | 21,40 | -1,15% | 14.965,00 |
| 18.02.2025 | 21,40 | 21,65 | 21,25 | 21,65 | 1,41% | 13.351,00 |
| 17.02.2025 | 21,30 | 21,45 | 21,05 | 21,35 | 0,23% | 81.920,00 |
| 14.02.2025 | 21,80 | 21,80 | 21,10 | 21,30 | -1,84% | 45.762,00 |
| 13.02.2025 | 21,75 | 21,90 | 21,50 | 21,70 | 0,00% | 18.638,00 |
| 12.02.2025 | 21,90 | 21,95 | 21,65 | 21,70 | -0,46% | 10.669,00 |
| 11.02.2025 | 21,90 | 21,95 | 21,70 | 21,80 | -0,23% | 12.169,00 |
| 10.02.2025 | 21,75 | 21,95 | 21,75 | 21,85 | 0,69% | 14.386,00 |
| 07.02.2025 | 21,75 | 21,80 | 21,70 | 21,70 | -0,23% | 9.268,00 |
| 06.02.2025 | 21,80 | 21,95 | 21,75 | 21,75 | -0,23% | 6.709,00 |
| 05.02.2025 | 21,75 | 21,85 | 21,65 | 21,80 | 0,23% | 11.796,00 |
| 04.02.2025 | 21,75 | 21,85 | 21,60 | 21,75 | 0,00% | 19.467,00 |
| 03.02.2025 | 21,25 | 21,85 | 21,20 | 21,75 | 0,46% | 17.455,00 |
| 31.01.2025 | 21,70 | 21,70 | 21,30 | 21,65 | -0,23% | 34.734,00 |
| 30.01.2025 | 21,75 | 21,85 | 21,50 | 21,70 | 0,93% | 34.732,00 |
| 29.01.2025 | 22,15 | 22,15 | 21,50 | 21,50 | -2,49% | 12.277,00 |
| 28.01.2025 | 21,75 | 22,05 | 21,75 | 22,05 | 1,15% | 15.095,00 |
| 27.01.2025 | 21,50 | 21,80 | 21,50 | 21,80 | 0,69% | 13.440,00 |
| 24.01.2025 | 21,70 | 21,75 | 21,65 | 21,65 | -0,23% | 10.625,00 |
| 23.01.2025 | 21,70 | 21,70 | 21,50 | 21,70 | 0,70% | 15.293,00 |
| 22.01.2025 | 21,30 | 21,55 | 21,20 | 21,55 | 1,65% | 23.380,00 |
| 21.01.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 26.406,00 |
| 20.01.2025 | 21,10 | 21,15 | 20,95 | 21,00 | -0,24% | 11.761,00 |
| 17.01.2025 | 21,10 | 21,20 | 20,95 | 21,05 | -0,24% | 15.669,00 |
| 16.01.2025 | 21,00 | 21,20 | 20,95 | 21,10 | 0,96% | 32.803,00 |
| 15.01.2025 | 20,65 | 20,95 | 20,65 | 20,90 | 1,21% | 17.537,00 |
| 14.01.2025 | 20,55 | 20,75 | 20,50 | 20,65 | 0,98% | 16.170,00 |
| 13.01.2025 | 20,70 | 20,70 | 20,45 | 20,45 | -1,68% | 15.799,00 |
| 10.01.2025 | 20,95 | 20,95 | 20,75 | 20,80 | -0,95% | 12.646,00 |
| 09.01.2025 | 20,90 | 21,05 | 20,55 | 21,00 | 1,20% | 14.806,00 |
| 08.01.2025 | 21,00 | 21,00 | 20,55 | 20,75 | -0,48% | 12.286,00 |
| 07.01.2025 | 21,10 | 21,15 | 20,85 | 20,85 | -1,18% | 21.491,00 |
| 06.01.2025 | 21,10 | 21,20 | 20,95 | 21,10 | 1,20% | 20.041,00 |
| 03.01.2025 | 21,00 | 21,05 | 20,80 | 20,85 | -0,48% | 15.665,00 |
| 02.01.2025 | 20,50 | 20,95 | 20,50 | 20,95 | 2,20% | 27.309,00 |
| 31.12.2024 | 20,70 | 20,70 | 20,40 | 20,50 | 0,24% | 12.424,00 |
| 30.12.2024 | 20,60 | 20,60 | 20,40 | 20,45 | -0,73% | 14.205,00 |
| 27.12.2024 | 20,30 | 20,60 | 20,15 | 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% | 21.296,00 |
| 20.12.2024 | 19,94 | 19,98 | 19,66 | 19,94 | 0,00% | 42.331,00 |