18,580€
3,22%
Echtzeit-Aktienkurs Tikehau Capital S.C.A.
Bid:
Ask:
Aktienkurse zur Tikehau Capital S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 18,04 | 18,57 | 18,03 | 18,57 | 3,17% | - |
| 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% | 33.419,00 |
| 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 |
| 03.02.2026 | 16,30 | 16,34 | 15,88 | 15,98 | -1,11% | 38.431,00 |
| 02.02.2026 | 16,04 | 16,28 | 15,94 | 16,16 | 0,37% | 26.679,00 |
| 30.01.2026 | 16,02 | 16,20 | 15,92 | 16,10 | 1,13% | 26.419,00 |
| 29.01.2026 | 16,02 | 16,12 | 15,92 | 15,92 | -0,38% | 43.720,00 |
| 28.01.2026 | 15,94 | 16,08 | 15,92 | 15,98 | -0,37% | 76.193,00 |
| 27.01.2026 | 16,24 | 16,26 | 16,00 | 16,04 | -0,99% | 34.598,00 |
| 26.01.2026 | 16,38 | 16,46 | 16,20 | 16,20 | -0,25% | 18.090,00 |
| 23.01.2026 | 16,28 | 16,60 | 16,12 | 16,24 | 0,37% | 40.930,00 |
| 22.01.2026 | 16,22 | 16,40 | 16,12 | 16,18 | 0,75% | 29.528,00 |
| 21.01.2026 | 15,92 | 16,14 | 15,76 | 16,06 | 0,88% | 14.532,00 |
| 20.01.2026 | 16,08 | 16,08 | 15,86 | 15,92 | -1,00% | 14.556,00 |
| 19.01.2026 | 16,00 | 16,20 | 15,94 | 16,08 | -0,86% | 27.623,00 |
| 16.01.2026 | 16,68 | 16,68 | 16,22 | 16,22 | -3,22% | 42.344,00 |
| 15.01.2026 | 16,54 | 16,76 | 16,52 | 16,76 | 1,58% | 45.577,00 |
| 14.01.2026 | 16,66 | 16,70 | 16,48 | 16,50 | -0,36% | 16.663,00 |
| 13.01.2026 | 16,98 | 17,00 | 16,56 | 16,56 | -2,24% | 18.594,00 |
| 12.01.2026 | 17,48 | 17,48 | 16,86 | 16,94 | -0,47% | 39.774,00 |
| 09.01.2026 | 16,62 | 17,02 | 16,56 | 17,02 | 2,16% | 36.012,00 |
| 08.01.2026 | 16,72 | 16,78 | 16,58 | 16,66 | 0,60% | 17.402,00 |
| 07.01.2026 | 16,64 | 16,82 | 16,52 | 16,56 | -0,48% | 18.643,00 |
| 06.01.2026 | 16,28 | 16,64 | 16,20 | 16,64 | 2,46% | 24.085,00 |
| 05.01.2026 | 15,84 | 16,28 | 15,80 | 16,24 | 2,78% | 33.113,00 |
| 02.01.2026 | 15,90 | 16,00 | 15,76 | 15,80 | -0,25% | 19.850,00 |
| 31.12.2025 | 16,00 | 16,00 | 15,82 | 15,84 | -0,38% | 2.683,00 |
| 30.12.2025 | 15,94 | 16,06 | 15,90 | 15,90 | 0,38% | 38.205,00 |
| 29.12.2025 | 15,80 | 15,98 | 15,80 | 15,84 | 0,25% | 33.221,00 |
| 24.12.2025 | 15,72 | 15,88 | 15,72 | 15,80 | 0,51% | 13.614,00 |
| 23.12.2025 | 15,80 | 15,80 | 15,56 | 15,72 | -0,38% | 18.073,00 |
| 22.12.2025 | 15,64 | 15,84 | 15,52 | 15,78 | 0,64% | 22.225,00 |
| 19.12.2025 | 15,60 | 15,76 | 15,60 | 15,68 | 0,00% | 31.931,00 |
| 18.12.2025 | 15,52 | 15,68 | 15,50 | 15,68 | 1,03% | 27.022,00 |
| 17.12.2025 | 15,70 | 15,72 | 15,52 | 15,52 | -1,15% | 14.330,00 |
| 16.12.2025 | 15,60 | 15,70 | 15,48 | 15,70 | 0,90% | 23.631,00 |
| 15.12.2025 | 15,30 | 15,64 | 15,30 | 15,56 | 1,97% | 33.691,00 |
| 12.12.2025 | 14,98 | 15,36 | 14,98 | 15,26 | 2,01% | 26.044,00 |
| 11.12.2025 | 15,00 | 15,04 | 14,94 | 14,96 | 0,00% | 21.811,00 |
| 10.12.2025 | 15,16 | 15,16 | 14,92 | 14,96 | -1,19% | 15.775,00 |
| 09.12.2025 | 15,12 | 15,30 | 15,10 | 15,14 | -0,13% | 26.543,00 |
| 08.12.2025 | 15,00 | 15,18 | 14,92 | 15,16 | 1,20% | 37.896,00 |
| 05.12.2025 | 14,96 | 15,00 | 14,92 | 14,98 | 0,27% | 13.329,00 |
| 04.12.2025 | 14,74 | 14,98 | 14,74 | 14,94 | 1,36% | 14.965,00 |
| 03.12.2025 | 14,88 | 14,96 | 14,64 | 14,74 | -1,07% | 36.018,00 |
| 02.12.2025 | 14,98 | 14,98 | 14,84 | 14,90 | -0,53% | 31.929,00 |
| 01.12.2025 | 15,22 | 15,22 | 14,94 | 14,98 | -1,58% | 32.484,00 |
| 28.11.2025 | 14,98 | 15,50 | 14,94 | 15,22 | 1,87% | 72.056,00 |
| 27.11.2025 | 14,98 | 15,08 | 14,92 | 14,94 | -0,27% | 19.439,00 |
| 26.11.2025 | 14,84 | 14,98 | 14,64 | 14,98 | 1,08% | 63.263,00 |
| 25.11.2025 | 15,00 | 15,00 | 14,64 | 14,82 | -0,27% | 42.932,00 |
| 24.11.2025 | 14,98 | 15,08 | 14,84 | 14,86 | 0,41% | 19.521,00 |
| 21.11.2025 | 14,76 | 14,86 | 14,68 | 14,80 | -0,27% | 45.055,00 |
| 20.11.2025 | 14,84 | 15,06 | 14,84 | 14,84 | 0,00% | 19.811,00 |