19,080€
-0,52%
Echtzeit-Aktienkurs Tikehau Capital S.C.A.
Bid:
Ask:
Aktienkurse zur Tikehau Capital S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 19,18 | 19,32 | 19,00 | 19,04 | -0,73% | 33.703,00 |
| 04.09.2025 | 19,50 | 19,50 | 19,18 | 19,18 | -0,93% | 23.863,00 |
| 03.09.2025 | 19,30 | 19,42 | 19,30 | 19,36 | 0,10% | 20.137,00 |
| 02.09.2025 | 19,50 | 19,54 | 19,26 | 19,34 | -0,51% | 19.174,00 |
| 01.09.2025 | 19,48 | 19,54 | 19,32 | 19,44 | -0,21% | 16.249,00 |
| 29.08.2025 | 19,60 | 19,60 | 19,42 | 19,48 | -0,41% | 9.853,00 |
| 28.08.2025 | 19,56 | 19,78 | 19,54 | 19,56 | 0,00% | 9.947,00 |
| 27.08.2025 | 19,56 | 19,78 | 19,52 | 19,56 | 0,10% | 25.850,00 |
| 26.08.2025 | 19,96 | 19,96 | 19,30 | 19,54 | -2,20% | 38.007,00 |
| 25.08.2025 | 20,10 | 20,30 | 19,98 | 19,98 | -0,84% | 25.171,00 |
| 22.08.2025 | 19,96 | 20,30 | 19,88 | 20,15 | 1,36% | 40.009,00 |
| 21.08.2025 | 20,20 | 20,20 | 19,84 | 19,88 | -1,09% | 12.873,00 |
| 20.08.2025 | 20,30 | 20,30 | 20,00 | 20,10 | -0,99% | 24.198,00 |
| 19.08.2025 | 19,98 | 20,50 | 19,96 | 20,30 | 1,91% | 65.995,00 |
| 18.08.2025 | 20,00 | 20,00 | 19,88 | 19,92 | 0,10% | 11.235,00 |
| 15.08.2025 | 20,00 | 20,15 | 19,90 | 19,90 | 0,10% | 10.615,00 |
| 14.08.2025 | 19,94 | 20,05 | 19,74 | 19,88 | 1,53% | 25.056,00 |
| 13.08.2025 | 19,70 | 19,78 | 19,56 | 19,58 | -0,61% | 7.350,00 |
| 12.08.2025 | 19,78 | 19,90 | 19,64 | 19,70 | -0,10% | 13.533,00 |
| 11.08.2025 | 19,70 | 19,92 | 19,66 | 19,72 | 1,13% | 18.521,00 |
| 08.08.2025 | 19,40 | 19,60 | 19,38 | 19,50 | 0,41% | 26.095,00 |
| 07.08.2025 | 19,30 | 19,58 | 19,30 | 19,42 | 1,25% | 17.575,00 |
| 06.08.2025 | 19,04 | 19,24 | 19,02 | 19,18 | 0,95% | 16.378,00 |
| 05.08.2025 | 19,40 | 19,42 | 19,00 | 19,00 | -1,04% | 26.681,00 |
| 04.08.2025 | 19,24 | 19,86 | 19,16 | 19,20 | 0,63% | 41.784,00 |
| 01.08.2025 | 19,44 | 19,46 | 19,08 | 19,08 | -2,65% | 27.521,00 |
| 31.07.2025 | 20,50 | 20,60 | 19,52 | 19,60 | -4,16% | 80.823,00 |
| 30.07.2025 | 20,60 | 20,65 | 20,35 | 20,45 | 0,49% | 27.290,00 |
| 29.07.2025 | 20,40 | 20,55 | 20,35 | 20,35 | -0,25% | 16.852,00 |
| 28.07.2025 | 20,60 | 20,70 | 20,40 | 20,40 | -0,73% | 12.372,00 |
| 25.07.2025 | 20,80 | 20,80 | 20,40 | 20,55 | -0,24% | 11.349,00 |
| 24.07.2025 | 20,80 | 20,80 | 20,40 | 20,60 | 0,24% | 22.172,00 |
| 23.07.2025 | 20,40 | 20,55 | 20,40 | 20,55 | 0,98% | 11.526,00 |
| 22.07.2025 | 20,45 | 20,45 | 20,30 | 20,35 | -0,49% | 16.112,00 |
| 21.07.2025 | 20,75 | 20,80 | 20,45 | 20,45 | -1,45% | 15.780,00 |
| 18.07.2025 | 20,70 | 20,80 | 20,55 | 20,75 | 0,73% | 29.375,00 |
| 17.07.2025 | 20,40 | 20,65 | 20,25 | 20,60 | 0,98% | 22.108,00 |
| 16.07.2025 | 20,70 | 21,00 | 20,40 | 20,40 | -1,45% | 25.952,00 |
| 15.07.2025 | 20,00 | 20,70 | 20,00 | 20,70 | 3,50% | 66.215,00 |
| 14.07.2025 | 19,82 | 20,15 | 19,82 | 20,00 | 0,00% | 55.315,00 |
| 11.07.2025 | 19,96 | 20,10 | 19,88 | 20,00 | 0,00% | 47.147,00 |
| 10.07.2025 | 19,90 | 20,15 | 19,90 | 20,00 | 0,91% | 97.519,00 |
| 09.07.2025 | 19,52 | 19,82 | 19,48 | 19,82 | 1,54% | 43.750,00 |
| 08.07.2025 | 19,38 | 19,74 | 19,38 | 19,52 | 0,93% | 35.244,00 |
| 07.07.2025 | 19,22 | 19,40 | 19,10 | 19,34 | 0,42% | 14.775,00 |
| 04.07.2025 | 19,32 | 19,32 | 19,14 | 19,26 | -0,41% | 20.032,00 |
| 03.07.2025 | 19,18 | 19,48 | 19,18 | 19,34 | 0,31% | 30.824,00 |
| 02.07.2025 | 19,20 | 19,36 | 19,10 | 19,28 | 1,15% | 17.493,00 |
| 01.07.2025 | 19,04 | 19,16 | 18,88 | 19,06 | 0,53% | 11.968,00 |
| 30.06.2025 | 19,28 | 19,28 | 18,84 | 18,96 | -1,15% | 24.063,00 |
| 27.06.2025 | 19,20 | 19,38 | 19,12 | 19,18 | 0,63% | 22.715,00 |
| 26.06.2025 | 18,80 | 19,06 | 18,74 | 19,06 | 1,93% | 29.946,00 |
| 25.06.2025 | 18,70 | 18,80 | 18,50 | 18,70 | 0,00% | 17.654,00 |
| 24.06.2025 | 18,70 | 18,90 | 18,50 | 18,70 | 0,97% | 26.497,00 |
| 23.06.2025 | 18,80 | 18,80 | 18,50 | 18,52 | -0,75% | 17.438,00 |
| 20.06.2025 | 18,70 | 18,86 | 18,66 | 18,66 | -0,11% | 25.443,00 |
| 19.06.2025 | 18,64 | 18,70 | 18,42 | 18,68 | -0,11% | 16.417,00 |
| 18.06.2025 | 18,82 | 18,84 | 18,68 | 18,70 | -0,21% | 44.747,00 |
| 17.06.2025 | 18,90 | 18,92 | 18,72 | 18,74 | -0,53% | 13.531,00 |
| 16.06.2025 | 18,54 | 18,94 | 18,54 | 18,84 | 1,40% | 12.330,00 |
| 13.06.2025 | 18,56 | 18,76 | 18,56 | 18,58 | -0,75% | 16.192,00 |
| 12.06.2025 | 18,98 | 18,98 | 18,72 | 18,72 | -1,37% | 15.564,00 |
| 11.06.2025 | 18,88 | 19,12 | 18,88 | 18,98 | 0,21% | 12.490,00 |
| 10.06.2025 | 19,10 | 19,16 | 18,90 | 18,94 | -0,73% | 16.204,00 |
| 09.06.2025 | 19,20 | 19,20 | 19,08 | 19,08 | -0,42% | 10.501,00 |
| 06.06.2025 | 19,16 | 19,28 | 19,08 | 19,16 | 0,00% | 15.887,00 |
| 05.06.2025 | 19,32 | 19,38 | 19,04 | 19,16 | -0,62% | 14.177,00 |
| 04.06.2025 | 19,62 | 19,64 | 19,28 | 19,28 | -1,43% | 14.543,00 |
| 03.06.2025 | 19,36 | 19,60 | 19,30 | 19,56 | 1,45% | 23.939,00 |
| 02.06.2025 | 19,22 | 19,36 | 19,12 | 19,28 | 0,42% | 17.835,00 |
| 30.05.2025 | 19,22 | 19,34 | 19,12 | 19,20 | -0,10% | 18.139,00 |
| 29.05.2025 | 19,18 | 19,38 | 19,12 | 19,22 | 1,05% | 51.782,00 |
| 28.05.2025 | 19,18 | 19,20 | 18,88 | 19,02 | -0,31% | 17.103,00 |
| 27.05.2025 | 19,26 | 19,60 | 19,08 | 19,08 | -0,93% | 37.954,00 |
| 26.05.2025 | 19,44 | 19,88 | 19,20 | 19,26 | -0,41% | 33.109,00 |
| 23.05.2025 | 19,02 | 19,46 | 19,02 | 19,34 | 0,62% | 38.554,00 |
| 22.05.2025 | 19,28 | 19,40 | 19,04 | 19,22 | -1,13% | 22.788,00 |
| 21.05.2025 | 19,30 | 19,56 | 19,28 | 19,44 | 0,83% | 31.164,00 |
| 20.05.2025 | 19,22 | 19,30 | 19,08 | 19,28 | 0,73% | 18.102,00 |
| 19.05.2025 | 19,38 | 19,40 | 19,04 | 19,14 | -1,44% | 20.892,00 |
| 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 |