Tikehau Capital SCA TKO
EURONEXT · Frankreich · Finanzen
€15,60-0,80 (-4,88 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €16,40 | +0,74 % | €16,28 | €16,50 | €16,28 | 35,83K |
| 2026-09-29 | €16,28 | +0,25 % | €16,40 | €16,50 | €16,26 | 26,01K |
| 2026-09-28 | €16,24 | -0,37 % | €16,22 | €16,42 | €16,18 | 35,51K |
| 2026-09-25 | €16,30 | -0,73 % | €16,50 | €16,52 | €16,18 | 31,44K |
| 2026-09-24 | €16,42 | -1,08 % | €16,52 | €16,62 | €16,38 | 50,49K |
| 2026-09-23 | €16,60 | +2,34 % | €16,24 | €16,70 | €16,24 | 52,04K |
| 2026-09-22 | €16,22 | -2,99 % | €16,72 | €16,82 | €16,22 | 51,48K |
| 2026-09-21 | €16,72 | +0,72 % | €16,54 | €16,76 | €16,48 | 40,11K |
| 2026-09-18 | €16,60 | -1,19 % | €16,80 | €16,96 | €16,60 | 195,08K |
| 2026-09-17 | €16,80 | +1,33 % | €16,60 | €16,90 | €16,54 | 46,92K |
| 2026-09-16 | €16,58 | +0,48 % | €16,56 | €16,64 | €16,50 | 38,57K |
| 2026-09-15 | €16,50 | -0,60 % | €16,60 | €16,66 | €16,24 | 27,80K |
| 2026-09-14 | €16,60 | -1,66 % | €16,80 | €17,00 | €16,60 | 19,48K |
| 2026-09-11 | €16,88 | -0,59 % | €17,04 | €17,14 | €16,88 | 42,47K |
| 2026-09-10 | €16,98 | 0,00 % | €16,98 | €17,28 | €16,98 | 44,34K |
| 2026-09-09 | €16,98 | -0,35 % | €17,18 | €17,18 | €16,92 | 39,36K |
| 2026-09-08 | €17,04 | +2,16 % | €16,74 | €17,04 | €16,70 | 46,48K |
| 2026-09-07 | €16,68 | -0,71 % | €16,80 | €16,86 | €16,64 | 48,58K |
| 2026-09-04 | €16,80 | 0,00 % | €16,60 | €16,90 | €16,60 | 56,43K |
| 2026-09-03 | €16,80 | +2,44 % | €16,36 | €16,84 | €16,36 | 34,58K |
| 2026-09-02 | €16,40 | -0,73 % | €16,44 | €16,44 | €16,24 | 21,12K |
| 2026-09-01 | €16,52 | -1,31 % | €16,70 | €16,70 | €16,38 | 21,62K |
| 2026-08-31 | €16,74 | -1,18 % | €16,90 | €16,94 | €16,74 | 34,88K |
| 2026-08-28 | €16,94 | -0,35 % | €17,00 | €17,20 | €16,92 | 12,31K |
| 2026-08-27 | €17,00 | +0,12 % | €17,10 | €17,10 | €16,90 | 21,92K |
| 2026-08-26 | €16,98 | -0,82 % | €17,28 | €17,28 | €16,92 | 30,98K |
| 2026-08-25 | €17,12 | +1,06 % | €17,00 | €17,12 | €16,90 | 15,21K |
| 2026-08-24 | €16,94 | -0,35 % | €16,96 | €16,98 | €16,86 | 11,99K |
| 2026-08-21 | €17,00 | +0,83 % | €17,02 | €17,10 | €16,86 | 15,73K |
| 2026-08-20 | €16,86 | -0,12 % | €16,88 | €17,20 | €16,80 | 27,34K |
| 2026-08-19 | €16,88 | -0,35 % | €16,86 | €17,00 | €16,68 | 20,86K |
| 2026-08-18 | €16,94 | -0,94 % | €17,02 | €17,02 | €16,68 | 29,75K |
| 2026-08-17 | €17,10 | -1,16 % | €17,46 | €17,46 | €17,00 | 18,58K |
| 2026-08-14 | €17,30 | +2,25 % | €17,08 | €17,42 | €17,00 | 25,07K |
| 2026-08-13 | €16,92 | -0,47 % | €17,14 | €17,16 | €16,92 | 17,79K |
| 2026-08-12 | €17,00 | -0,93 % | €17,08 | €17,16 | €16,96 | 34,93K |
| 2026-08-11 | €17,16 | +1,66 % | €17,00 | €17,16 | €16,88 | 30,44K |
| 2026-08-10 | €16,88 | -0,82 % | €17,02 | €17,02 | €16,80 | 34,33K |
| 2026-08-07 | €17,02 | +0,59 % | €17,00 | €17,16 | €16,86 | 33,71K |
| 2026-08-06 | €16,92 | -1,40 % | €17,10 | €17,14 | €16,82 | 43,95K |
| 2026-08-05 | €17,16 | 0,00 % | €17,16 | €17,46 | €17,10 | 97,84K |
| 2026-08-04 | €17,16 | +3,50 % | €16,70 | €17,38 | €16,60 | 72,88K |
| 2026-08-03 | €16,58 | +4,41 % | €16,02 | €16,72 | €16,02 | 56,27K |
| 2026-07-31 | €15,88 | +1,40 % | €16,00 | €16,12 | €15,78 | 56,03K |
| 2026-07-30 | €15,66 | -8,21 % | €17,00 | €17,00 | €15,58 | 163,62K |
| 2026-07-29 | €17,06 | -2,51 % | €17,54 | €17,64 | €16,88 | 71,21K |
| 2026-07-28 | €17,50 | -1,35 % | €17,66 | €17,78 | €17,38 | 35,45K |
| 2026-07-27 | €17,74 | +0,91 % | €17,74 | €17,84 | €17,62 | 28,37K |
| 2026-07-24 | €17,58 | +2,57 % | €17,30 | €17,58 | €17,22 | 27,99K |
| 2026-07-23 | €17,14 | -0,92 % | €17,30 | €17,50 | €17,08 | 34,24K |
| 2026-07-22 | €17,30 | -0,35 % | €17,42 | €17,42 | €17,12 | 26,26K |
| 2026-07-21 | €17,36 | -2,03 % | €17,88 | €17,88 | €17,16 | 28,71K |
| 2026-07-20 | €17,72 | -1,45 % | €17,98 | €18,10 | €17,72 | 33,57K |
| 2026-07-17 | €17,98 | -0,11 % | €18,00 | €18,40 | €17,94 | 92,43K |
| 2026-07-16 | €18,00 | -0,99 % | €18,20 | €18,20 | €17,82 | 29,40K |
| 2026-07-15 | €18,18 | +1,22 % | €18,00 | €18,20 | €17,88 | 148,99K |
| 2026-07-14 | €17,96 | +0,11 % | €17,90 | €18,04 | €17,50 | 117,35K |
| 2026-07-13 | €17,94 | +2,87 % | €17,50 | €18,12 | €17,46 | 94,54K |
| 2026-07-10 | €17,44 | +2,35 % | €17,00 | €17,46 | €16,99 | 98,48K |
| 2026-07-09 | €17,04 | +0,95 % | €16,92 | €17,14 | €16,88 | 283,31K |
| 2026-07-08 | €16,88 | -1,29 % | €17,00 | €17,06 | €16,80 | 393,96K |
| 2026-07-07 | €17,10 | -1,84 % | €17,42 | €17,52 | €17,00 | 29,95K |
| 2026-07-06 | €17,42 | +0,23 % | €17,38 | €17,68 | €17,38 | 35,37K |
| 2026-07-03 | €17,38 | +1,28 % | €17,32 | €17,48 | €17,20 | 28,48K |
| 2026-07-02 | €17,16 | +2,39 % | €16,86 | €17,26 | €16,76 | 112,29K |
| 2026-07-01 | €16,76 | +1,21 % | €16,72 | €16,84 | €16,50 | 29,52K |
| 2026-06-30 | €16,56 | 0,00 % | €16,60 | €16,68 | €16,44 | 29,51K |
| 2026-06-29 | €16,56 | +0,98 % | €16,38 | €16,76 | €16,38 | 34,31K |
| 2026-06-26 | €16,40 | -1,32 % | €16,62 | €16,62 | €15,98 | 299,87K |
| 2026-06-25 | €16,62 | -1,42 % | €16,86 | €16,88 | €16,62 | 19,07K |
| 2026-06-24 | €16,86 | -0,71 % | €16,96 | €16,98 | €16,72 | 24,39K |
| 2026-06-23 | €16,98 | -0,24 % | €17,00 | €17,12 | €16,80 | 23,34K |
| 2026-06-22 | €17,02 | -0,70 % | €17,16 | €17,22 | €17,02 | 14,19K |
| 2026-06-19 | €17,14 | -1,95 % | €17,48 | €17,50 | €17,14 | 51,46K |
| 2026-06-18 | €17,48 | -0,91 % | €17,64 | €17,78 | €17,32 | 27,00K |
| 2026-06-17 | €17,64 | -1,89 % | €17,94 | €17,98 | €17,40 | 29,94K |
| 2026-06-16 | €17,98 | +0,11 % | €18,06 | €18,08 | €17,92 | 16,44K |
| 2026-06-15 | €17,96 | +1,24 % | €18,06 | €18,34 | €17,90 | 29,78K |
| 2026-06-12 | €17,74 | +1,37 % | €17,46 | €17,92 | €17,46 | 27,11K |
| 2026-06-11 | €17,50 | -2,13 % | €17,80 | €17,80 | €17,44 | 25,25K |
| 2026-06-10 | €17,88 | +0,68 % | €17,76 | €18,02 | €17,56 | 34,26K |
| 2026-06-09 | €17,76 | +2,90 % | €17,42 | €18,10 | €17,32 | 54,20K |
| 2026-06-08 | €17,26 | +0,23 % | €17,10 | €17,34 | €17,06 | 20,03K |
| 2026-06-05 | €17,22 | -1,60 % | €17,40 | €17,66 | €17,22 | 24,02K |
| 2026-06-04 | €17,50 | +1,74 % | €17,20 | €17,50 | €17,06 | 49,43K |
| 2026-06-03 | €17,20 | -2,71 % | €17,60 | €17,60 | €17,14 | 29,80K |
| 2026-06-02 | €17,68 | -0,67 % | €17,96 | €18,18 | €17,56 | 37,69K |
| 2026-06-01 | €17,80 | -0,67 % | €17,92 | €18,04 | €17,68 | 37,21K |
| 2026-05-29 | €17,92 | +1,13 % | €17,72 | €18,06 | €17,72 | 393,78K |
| 2026-05-28 | €17,72 | -0,56 % | €17,80 | €17,90 | €17,70 | 33,14K |