21,025€
-0,59%
Echtzeit-Aktienkurs Tikehau Capital S.C.A.
Bid:
Ask:
Aktienkurse zur Tikehau Capital S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 21,28 | 21,28 | 20,93 | 21,03 | -0,59% | - |
| 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% | 10.827,00 |
| 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% | 16.449,00 |
| 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 | 20,10 | 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% | 21.345,00 |
| 20.12.2024 | 19,94 | 19,98 | 19,66 | 19,94 | 0,00% | 42.331,00 |
| 19.12.2024 | 20,10 | 20,15 | 19,92 | 19,94 | -2,25% | 31.259,00 |
| 18.12.2024 | 20,25 | 20,50 | 20,25 | 20,40 | 0,74% | 12.526,00 |
| 17.12.2024 | 20,30 | 20,50 | 20,25 | 20,25 | -0,25% | 15.531,00 |
| 16.12.2024 | 20,40 | 20,40 | 20,15 | 20,30 | -0,25% | 17.931,00 |
| 13.12.2024 | 20,40 | 20,50 | 20,30 | 20,35 | -0,25% | 13.182,00 |
| 12.12.2024 | 20,65 | 20,80 | 20,30 | 20,40 | 0,00% | 11.974,00 |
| 11.12.2024 | 20,55 | 20,55 | 20,30 | 20,40 | -0,73% | 12.194,00 |
| 10.12.2024 | 20,40 | 20,55 | 20,30 | 20,55 | 0,74% | 15.999,00 |
| 09.12.2024 | 20,35 | 20,60 | 20,35 | 20,40 | 0,25% | 33.991,00 |
| 06.12.2024 | 20,25 | 20,45 | 20,25 | 20,35 | 0,49% | 22.313,00 |
| 05.12.2024 | 20,15 | 20,50 | 20,15 | 20,25 | 0,50% | 93.144,00 |
| 04.12.2024 | 20,15 | 20,35 | 20,15 | 20,15 | -0,49% | 37.092,00 |
| 03.12.2024 | 20,40 | 20,45 | 20,20 | 20,25 | -0,98% | 43.712,00 |
| 02.12.2024 | 20,90 | 20,90 | 20,45 | 20,45 | -2,85% | 24.387,00 |
| 29.11.2024 | 20,95 | 21,25 | 20,95 | 21,05 | 0,24% | 22.092,00 |
| 28.11.2024 | 20,75 | 21,10 | 20,75 | 21,00 | 1,45% | 22.171,00 |
| 27.11.2024 | 20,80 | 20,85 | 20,65 | 20,70 | -0,48% | 26.405,00 |
| 26.11.2024 | 20,85 | 21,00 | 20,75 | 20,80 | -0,95% | 21.588,00 |
| 25.11.2024 | 20,70 | 21,50 | 20,70 | 21,00 | 1,94% | 47.723,00 |
| 22.11.2024 | 20,65 | 20,90 | 20,60 | 20,60 | 0,00% | 29.204,00 |
| 21.11.2024 | 20,45 | 20,65 | 20,40 | 20,60 | 0,49% | 15.842,00 |
| 20.11.2024 | 20,60 | 20,70 | 20,45 | 20,50 | 0,49% | 35.455,00 |
| 19.11.2024 | 20,50 | 20,65 | 20,15 | 20,40 | -0,24% | 54.476,00 |
| 18.11.2024 | 20,80 | 20,80 | 20,35 | 20,45 | -0,49% | 16.612,00 |
| 15.11.2024 | 20,60 | 20,70 | 20,50 | 20,55 | -0,24% | 18.408,00 |
| 14.11.2024 | 20,60 | 20,70 | 20,55 | 20,60 | 0,49% | 19.459,00 |
| 13.11.2024 | 20,40 | 20,70 | 20,35 | 20,50 | 0,00% | 40.020,00 |
| 12.11.2024 | 21,05 | 21,10 | 20,50 | 20,50 | -3,30% | 16.424,00 |
| 11.11.2024 | 21,15 | 21,25 | 21,10 | 21,20 | 0,24% | 36.646,00 |
| 08.11.2024 | 21,30 | 21,40 | 21,10 | 21,15 | -0,70% | 16.882,00 |
| 07.11.2024 | 21,25 | 21,35 | 21,20 | 21,30 | 0,71% | 21.104,00 |
| 06.11.2024 | 21,25 | 21,50 | 21,10 | 21,15 | -0,47% | 33.913,00 |
| 05.11.2024 | 21,45 | 21,45 | 21,10 | 21,25 | 0,00% | 24.857,00 |
| 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% | 36.929,00 |
| 16.10.2024 | 22,55 | 22,90 | 22,50 | 22,85 | 1,33% | 15.887,00 |
| 15.10.2024 | 22,55 | 22,65 | 22,40 | 22,55 | 0,00% | 19.657,00 |
| 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 |