21,225€
-0,12%
Echtzeit-Aktienkurs Tikehau Capital S.C.A.
Bid:
Ask:
Aktienkurse zur Tikehau Capital S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 21,33 | 21,40 | 21,10 | 21,23 | -0,12% | - |
| 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 |
| 07.08.2024 | 22,00 | 22,30 | 22,00 | 22,30 | 1,36% | 15.701,00 |
| 06.08.2024 | 22,05 | 22,35 | 21,70 | 22,00 | 0,00% | 19.731,00 |
| 05.08.2024 | 21,80 | 22,15 | 21,55 | 22,00 | -1,35% | 27.210,00 |
| 02.08.2024 | 22,75 | 22,75 | 22,25 | 22,30 | -2,19% | 10.401,00 |
| 01.08.2024 | 23,30 | 23,35 | 22,80 | 22,80 | -2,56% | 16.026,00 |
| 31.07.2024 | 24,20 | 24,20 | 23,25 | 23,40 | -3,31% | 26.646,00 |
| 30.07.2024 | 23,80 | 24,30 | 23,80 | 24,20 | 2,33% | 19.212,00 |
| 29.07.2024 | 24,00 | 24,00 | 23,55 | 23,65 | 0,00% | 10.442,00 |
| 26.07.2024 | 23,50 | 23,65 | 23,40 | 23,65 | 1,07% | 9.930,00 |
| 25.07.2024 | 23,75 | 23,75 | 23,20 | 23,40 | -1,06% | 13.983,00 |
| 24.07.2024 | 24,15 | 24,15 | 23,50 | 23,65 | -2,47% | 29.424,00 |
| 23.07.2024 | 24,10 | 24,45 | 23,85 | 24,25 | 0,62% | 56.096,00 |
| 22.07.2024 | 23,15 | 24,10 | 23,15 | 24,10 | 4,10% | 62.235,00 |
| 19.07.2024 | 23,05 | 23,20 | 23,05 | 23,15 | 0,43% | 6.686,00 |
| 18.07.2024 | 23,05 | 23,20 | 23,00 | 23,05 | -0,43% | 7.778,00 |
| 17.07.2024 | 23,25 | 23,40 | 23,15 | 23,15 | -0,64% | 9.452,00 |
| 16.07.2024 | 23,00 | 23,60 | 23,00 | 23,30 | 1,30% | 15.837,00 |
| 15.07.2024 | 23,30 | 23,30 | 22,85 | 23,00 | -1,08% | 13.592,00 |
| 12.07.2024 | 23,00 | 23,35 | 22,95 | 23,25 | 0,87% | 14.479,00 |
| 11.07.2024 | 22,45 | 23,25 | 22,25 | 23,05 | 2,67% | 49.040,00 |
| 10.07.2024 | 22,25 | 22,60 | 22,25 | 22,45 | 0,90% | 16.126,00 |
| 09.07.2024 | 22,55 | 22,60 | 22,25 | 22,25 | -1,33% | 15.321,00 |
| 08.07.2024 | 22,35 | 22,60 | 22,25 | 22,55 | 1,35% | 9.851,00 |
| 05.07.2024 | 21,90 | 22,25 | 21,90 | 22,25 | 1,60% | 31.129,00 |
| 04.07.2024 | 21,85 | 22,00 | 21,80 | 21,90 | 1,15% | 8.380,00 |
| 03.07.2024 | 21,30 | 21,65 | 21,30 | 21,65 | 1,64% | 10.764,00 |
| 02.07.2024 | 21,10 | 21,30 | 21,10 | 21,30 | 0,95% | 6.521,00 |
| 01.07.2024 | 21,25 | 21,45 | 21,10 | 21,10 | 0,72% | 1.235.364,00 |
| 28.06.2024 | 21,60 | 21,60 | 20,90 | 20,95 | -1,87% | 8.340,00 |
| 27.06.2024 | 21,50 | 21,60 | 21,35 | 21,35 | 0,00% | 17.575,00 |
| 26.06.2024 | 21,60 | 21,60 | 21,35 | 21,35 | -1,16% | 14.463,00 |
| 25.06.2024 | 21,90 | 22,00 | 21,50 | 21,60 | -1,59% | 19.955,00 |
| 24.06.2024 | 22,15 | 22,15 | 21,75 | 21,95 | -0,45% | 47.198,00 |
| 21.06.2024 | 22,10 | 22,55 | 22,05 | 22,05 | -0,45% | 35.566,00 |
| 20.06.2024 | 21,65 | 22,15 | 21,65 | 22,15 | 2,31% | 28.123,00 |
| 19.06.2024 | 21,60 | 21,70 | 21,50 | 21,65 | 0,70% | 17.542,00 |