21,450€
2,39%
Echtzeit-Aktienkurs Tikehau Capital S.C.A.
Bid:
Ask:
Aktienkurse zur Tikehau Capital S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 20,95 | 21,50 | 20,95 | 21,35 | 1,91% | 50.129,00 |
| 25.04.2024 | 20,95 | 21,15 | 20,85 | 20,95 | 0,00% | 21.084,00 |
| 24.04.2024 | 21,30 | 21,40 | 20,95 | 20,95 | -1,64% | 13.944,00 |
| 23.04.2024 | 21,45 | 21,55 | 21,30 | 21,30 | -0,70% | 10.941,00 |
| 22.04.2024 | 21,25 | 21,50 | 21,20 | 21,45 | 0,94% | 44.065,00 |
| 19.04.2024 | 21,25 | 21,35 | 21,15 | 21,25 | 0,00% | 11.599,00 |
| 18.04.2024 | 21,15 | 21,45 | 21,15 | 21,25 | 0,47% | 14.646,00 |
| 17.04.2024 | 21,10 | 21,35 | 20,95 | 21,15 | 0,95% | 9.051,00 |
| 16.04.2024 | 21,15 | 21,15 | 20,85 | 20,95 | -1,41% | 12.812,00 |
| 15.04.2024 | 21,30 | 21,60 | 21,25 | 21,25 | 0,24% | 8.756,00 |
| 12.04.2024 | 21,35 | 21,70 | 21,15 | 21,20 | -0,47% | 10.863,00 |
| 11.04.2024 | 21,15 | 21,50 | 21,15 | 21,30 | 1,19% | 17.956,00 |
| 10.04.2024 | 20,80 | 21,45 | 20,80 | 21,05 | 1,69% | 32.822,00 |
| 09.04.2024 | 20,85 | 20,85 | 20,55 | 20,70 | -0,24% | 12.471,00 |
| 08.04.2024 | 20,60 | 20,95 | 20,60 | 20,75 | 0,73% | 23.499,00 |
| 05.04.2024 | 20,50 | 20,70 | 20,50 | 20,60 | -0,48% | 70.323,00 |
| 04.04.2024 | 20,35 | 20,70 | 20,25 | 20,70 | 2,22% | 14.126,00 |
| 03.04.2024 | 20,10 | 20,25 | 20,05 | 20,25 | 0,75% | 8.906,00 |
| 02.04.2024 | 20,45 | 20,50 | 20,00 | 20,10 | -1,23% | 18.668,00 |
| 28.03.2024 | 20,35 | 20,35 | 20,10 | 20,35 | 0,74% | 14.019,00 |
| 27.03.2024 | 20,25 | 20,35 | 20,00 | 20,20 | -0,49% | 3.349.311,00 |
| 26.03.2024 | 20,25 | 20,40 | 20,10 | 20,30 | 0,00% | 21.682,00 |
| 25.03.2024 | 20,10 | 20,45 | 20,05 | 20,30 | 0,50% | 163.002,00 |
| 22.03.2024 | 20,50 | 20,50 | 20,10 | 20,20 | -0,74% | 12.470,00 |
| 21.03.2024 | 20,20 | 20,45 | 20,05 | 20,35 | 0,74% | 19.200,00 |
| 20.03.2024 | 20,25 | 20,35 | 20,10 | 20,20 | -0,74% | 7.448,00 |
| 19.03.2024 | 20,60 | 20,60 | 20,20 | 20,35 | -1,21% | 12.564,00 |
| 18.03.2024 | 20,25 | 20,70 | 20,25 | 20,60 | 1,73% | 23.107,00 |
| 15.03.2024 | 21,15 | 21,35 | 20,25 | 20,25 | -4,26% | 73.504,00 |
| 14.03.2024 | 21,65 | 21,65 | 21,15 | 21,15 | -1,17% | 10.582,00 |
| 13.03.2024 | 21,30 | 21,75 | 21,30 | 21,40 | 0,94% | 23.220,00 |
| 12.03.2024 | 21,00 | 21,35 | 21,00 | 21,20 | 0,95% | 13.467,00 |
| 11.03.2024 | 21,50 | 21,50 | 21,00 | 21,00 | -2,10% | 27.656,00 |
| 08.03.2024 | 21,20 | 21,60 | 21,20 | 21,45 | 0,94% | 19.904,00 |
| 07.03.2024 | 21,60 | 21,70 | 21,15 | 21,25 | -2,07% | 27.478,00 |
| 06.03.2024 | 21,55 | 21,85 | 20,95 | 21,70 | 1,88% | 33.719,00 |
| 05.03.2024 | 20,80 | 21,50 | 20,70 | 21,30 | 2,16% | 27.718,00 |
| 04.03.2024 | 21,15 | 21,15 | 20,85 | 20,85 | -1,65% | 12.239,00 |
| 01.03.2024 | 21,20 | 21,30 | 20,95 | 21,20 | 1,92% | 12.488,00 |
| 29.02.2024 | 20,55 | 21,00 | 20,55 | 20,80 | 1,22% | 16.149,00 |
| 28.02.2024 | 21,00 | 21,00 | 20,25 | 20,55 | -0,72% | 13.147,00 |
| 27.02.2024 | 20,40 | 20,70 | 20,35 | 20,70 | 1,47% | 9.238,00 |
| 26.02.2024 | 20,95 | 20,95 | 20,40 | 20,40 | -2,63% | 9.065,00 |
| 23.02.2024 | 21,05 | 21,15 | 20,75 | 20,95 | 0,72% | 9.737,00 |
| 22.02.2024 | 21,00 | 21,25 | 20,80 | 20,80 | -1,19% | 16.434,00 |
| 21.02.2024 | 21,05 | 21,05 | 20,80 | 21,05 | 0,96% | 10.703,00 |
| 20.02.2024 | 21,30 | 21,35 | 20,85 | 20,85 | -1,65% | 11.018,00 |
| 19.02.2024 | 21,10 | 21,20 | 20,90 | 21,20 | 0,47% | 9.514,00 |
| 16.02.2024 | 20,95 | 21,25 | 20,80 | 21,10 | 0,72% | 8.000,00 |
| 15.02.2024 | 20,95 | 21,10 | 20,80 | 20,95 | 0,00% | 7.117,00 |
| 14.02.2024 | 21,30 | 21,30 | 20,95 | 20,95 | -1,64% | 8.995,00 |
| 13.02.2024 | 21,60 | 21,60 | 21,20 | 21,30 | -0,70% | 6.930,00 |
| 12.02.2024 | 21,45 | 21,50 | 21,35 | 21,45 | -0,46% | 5.096,00 |
| 09.02.2024 | 21,80 | 21,80 | 21,35 | 21,55 | -0,46% | 9.595,00 |
| 08.02.2024 | 21,45 | 21,85 | 21,45 | 21,65 | 1,41% | 8.376,00 |
| 07.02.2024 | 21,25 | 21,80 | 21,25 | 21,35 | 0,47% | 13.206,00 |
| 06.02.2024 | 21,10 | 21,25 | 20,85 | 21,25 | 1,19% | 20.493,00 |
| 05.02.2024 | 21,10 | 21,10 | 20,80 | 21,00 | 0,24% | 25.911,00 |
| 02.02.2024 | 21,00 | 21,15 | 20,90 | 20,95 | 0,24% | 7.255,00 |
| 01.02.2024 | 21,20 | 21,25 | 20,85 | 20,90 | -1,42% | 18.249,00 |
| 31.01.2024 | 21,20 | 21,25 | 21,05 | 21,20 | 1,19% | 12.252,00 |
| 30.01.2024 | 21,00 | 21,15 | 20,70 | 20,95 | -0,95% | 29.151,00 |
| 29.01.2024 | 21,25 | 21,40 | 21,00 | 21,15 | -1,40% | 31.417,00 |
| 26.01.2024 | 21,30 | 21,55 | 21,15 | 21,45 | 0,70% | 30.905,00 |
| 25.01.2024 | 21,40 | 21,50 | 21,05 | 21,30 | -0,47% | 11.681,00 |
| 24.01.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 2,64% | 12.240,00 |
| 23.01.2024 | 20,95 | 21,00 | 20,80 | 20,85 | -0,71% | 5.770,00 |
| 22.01.2024 | 20,50 | 21,00 | 20,50 | 21,00 | 2,94% | 13.273,00 |
| 19.01.2024 | 20,70 | 20,70 | 20,30 | 20,40 | -1,45% | 11.230,00 |
| 18.01.2024 | 20,30 | 20,70 | 20,20 | 20,70 | 2,48% | 30.266,00 |
| 17.01.2024 | 20,40 | 20,40 | 20,10 | 20,20 | -0,74% | 29.830,00 |
| 16.01.2024 | 20,90 | 20,90 | 20,10 | 20,35 | -2,63% | 32.550,00 |
| 15.01.2024 | 20,15 | 20,90 | 19,92 | 20,90 | 5,03% | 32.971,00 |
| 12.01.2024 | 19,82 | 20,05 | 19,82 | 19,90 | 0,40% | 13.764,00 |
| 11.01.2024 | 20,15 | 20,20 | 19,82 | 19,82 | -0,60% | 13.050,00 |
| 10.01.2024 | 20,00 | 20,25 | 19,92 | 19,94 | -0,80% | 13.578,00 |
| 09.01.2024 | 20,35 | 20,50 | 20,10 | 20,10 | -0,74% | 9.429,00 |
| 08.01.2024 | 20,20 | 20,40 | 20,05 | 20,25 | -0,25% | 11.123,00 |
| 05.01.2024 | 20,25 | 20,45 | 20,05 | 20,30 | -0,49% | 12.613,00 |
| 04.01.2024 | 20,00 | 20,50 | 20,00 | 20,40 | 2,20% | 12.055,00 |
| 03.01.2024 | 20,60 | 20,60 | 19,92 | 19,96 | -2,63% | 9.850,00 |
| 02.01.2024 | 20,75 | 20,80 | 20,40 | 20,50 | -0,49% | 15.759,00 |
| 29.12.2023 | 20,85 | 20,85 | 20,55 | 20,60 | -0,72% | 14.357,00 |
| 28.12.2023 | 20,85 | 21,10 | 20,60 | 20,75 | 0,00% | 24.090,00 |
| 27.12.2023 | 20,60 | 20,75 | 20,60 | 20,75 | 1,22% | 11.004,00 |
| 22.12.2023 | 20,30 | 20,75 | 20,25 | 20,50 | 1,23% | 9.924,00 |
| 21.12.2023 | 20,20 | 20,35 | 20,10 | 20,25 | -0,74% | 10.971,00 |
| 20.12.2023 | 20,40 | 20,50 | 20,20 | 20,40 | 0,49% | 13.633,00 |
| 19.12.2023 | 19,88 | 20,40 | 19,82 | 20,30 | 2,22% | 18.891,00 |
| 18.12.2023 | 19,60 | 20,15 | 19,58 | 19,86 | 2,06% | 23.248,00 |
| 15.12.2023 | 19,40 | 19,56 | 19,32 | 19,46 | 0,72% | 16.547,00 |
| 14.12.2023 | 18,94 | 19,50 | 18,94 | 19,32 | 2,01% | 19.977,00 |
| 13.12.2023 | 19,00 | 19,04 | 18,86 | 18,94 | -0,42% | 18.354,00 |
| 12.12.2023 | 19,90 | 19,90 | 18,74 | 19,02 | -3,84% | 31.038,00 |
| 11.12.2023 | 19,80 | 19,90 | 19,78 | 19,78 | -0,20% | 28.275,00 |
| 08.12.2023 | 19,88 | 19,98 | 19,82 | 19,82 | -0,30% | 31.610,00 |
| 07.12.2023 | 20,05 | 20,05 | 19,78 | 19,88 | -0,60% | 28.513,00 |
| 06.12.2023 | 19,92 | 20,10 | 19,86 | 20,00 | 0,50% | 26.158,00 |
| 05.12.2023 | 20,20 | 20,20 | 19,80 | 19,90 | -1,24% | 16.764,00 |
| 04.12.2023 | 20,20 | 20,25 | 20,05 | 20,15 | -0,25% | 8.288,00 |