15,975€
-0,16%
Echtzeit-Aktienkurs Tarkett S.A.
Bid:
Ask:
Aktienkurse zur Tarkett S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 16,03 | 16,03 | 15,95 | 15,98 | -0,16% | - |
| 27.02.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 0,63% | 79.509,00 |
| 26.02.2025 | 15,90 | 15,95 | 15,90 | 15,90 | 0,00% | 10.664,00 |
| 25.02.2025 | 15,90 | 15,95 | 15,90 | 15,90 | 0,32% | 46.006,00 |
| 24.02.2025 | 15,85 | 15,90 | 15,85 | 15,85 | 0,00% | 32.465,00 |
| 21.02.2025 | 15,80 | 15,95 | 15,80 | 15,85 | 16,97% | 309.861,00 |
| 20.02.2025 | 13,20 | 13,80 | 12,80 | 13,55 | 2,65% | 52.773,00 |
| 19.02.2025 | 12,75 | 13,45 | 12,65 | 13,20 | 3,12% | 130.353,00 |
| 18.02.2025 | 12,55 | 12,80 | 12,45 | 12,80 | 1,99% | 37.581,00 |
| 17.02.2025 | 12,00 | 12,65 | 12,00 | 12,55 | 4,58% | 35.259,00 |
| 14.02.2025 | 12,00 | 12,10 | 11,90 | 12,00 | -0,83% | 26.309,00 |
| 13.02.2025 | 11,70 | 12,15 | 11,65 | 12,10 | 4,31% | 22.828,00 |
| 12.02.2025 | 11,40 | 11,60 | 11,35 | 11,60 | 0,00% | 12.456,00 |
| 11.02.2025 | 11,40 | 11,65 | 11,25 | 11,60 | 1,75% | 13.906,00 |
| 10.02.2025 | 11,40 | 11,45 | 11,25 | 11,40 | 0,88% | 6.991,00 |
| 07.02.2025 | 11,00 | 11,30 | 10,90 | 11,30 | 2,73% | 11.432,00 |
| 06.02.2025 | 11,00 | 11,05 | 10,95 | 11,00 | 0,00% | 3.188,00 |
| 05.02.2025 | 10,95 | 11,10 | 10,95 | 11,00 | 0,46% | 6.415,00 |
| 04.02.2025 | 11,00 | 11,10 | 10,95 | 10,95 | -0,45% | 4.582,00 |
| 03.02.2025 | 11,00 | 11,35 | 10,95 | 11,00 | 0,00% | 7.001,00 |
| 31.01.2025 | 10,90 | 11,10 | 10,90 | 11,00 | 0,00% | 6.325,00 |
| 30.01.2025 | 11,20 | 11,25 | 10,90 | 11,00 | -2,22% | 13.275,00 |
| 29.01.2025 | 11,40 | 11,40 | 11,25 | 11,25 | -1,32% | 4.517,00 |
| 28.01.2025 | 11,45 | 11,45 | 11,35 | 11,40 | -0,87% | 4.050,00 |
| 27.01.2025 | 11,50 | 11,55 | 11,45 | 11,50 | 0,44% | 4.244,00 |
| 24.01.2025 | 11,50 | 11,60 | 11,45 | 11,45 | -0,43% | 4.074,00 |
| 23.01.2025 | 11,40 | 11,50 | 11,40 | 11,50 | 0,44% | 761,00 |
| 22.01.2025 | 11,50 | 11,60 | 11,40 | 11,45 | -0,43% | 3.196,00 |
| 21.01.2025 | 11,70 | 11,70 | 11,50 | 11,50 | -1,71% | 6.238,00 |
| 20.01.2025 | 11,40 | 11,75 | 11,40 | 11,70 | 2,63% | 6.884,00 |
| 17.01.2025 | 11,50 | 11,55 | 11,40 | 11,40 | -2,15% | 2.606,00 |
| 16.01.2025 | 11,50 | 11,65 | 11,40 | 11,65 | 1,75% | 4.857,00 |
| 15.01.2025 | 11,50 | 11,50 | 11,40 | 11,45 | -0,43% | 4.374,00 |
| 14.01.2025 | 11,55 | 11,65 | 11,50 | 11,50 | 0,00% | 8.364,00 |
| 13.01.2025 | 11,55 | 11,65 | 11,40 | 11,50 | 0,00% | 8.991,00 |
| 10.01.2025 | 11,95 | 12,10 | 11,40 | 11,50 | -2,95% | 10.469,00 |
| 09.01.2025 | 11,25 | 12,20 | 11,00 | 11,85 | 9,22% | 17.349,00 |
| 08.01.2025 | 11,00 | 11,00 | 10,85 | 10,85 | -0,46% | 3.460,00 |
| 07.01.2025 | 10,70 | 11,05 | 10,70 | 10,90 | 3,81% | 7.598,00 |
| 06.01.2025 | 10,60 | 10,60 | 10,45 | 10,50 | 0,00% | 9.707,00 |
| 03.01.2025 | 10,45 | 10,55 | 10,45 | 10,50 | 0,48% | 2.715,00 |
| 02.01.2025 | 10,50 | 10,55 | 10,45 | 10,45 | -0,48% | 1.055,00 |
| 31.12.2024 | 10,70 | 10,70 | 10,30 | 10,50 | -1,87% | 6.907,00 |
| 30.12.2024 | 10,70 | 10,70 | 10,55 | 10,70 | 1,42% | 4.551,00 |
| 27.12.2024 | 10,80 | 10,85 | 10,55 | 10,55 | -2,31% | 2.843,00 |
| 24.12.2024 | 10,80 | 10,80 | 10,70 | 10,80 | 1,41% | 1.413,00 |
| 23.12.2024 | 10,90 | 10,90 | 10,65 | 10,65 | 0,00% | 1.453,00 |
| 20.12.2024 | 10,55 | 10,70 | 10,55 | 10,65 | 0,47% | 1.059,00 |
| 19.12.2024 | 10,80 | 10,80 | 10,60 | 10,60 | -1,85% | 1.126,00 |
| 18.12.2024 | 10,95 | 10,95 | 10,70 | 10,80 | 0,93% | 6.126,00 |
| 17.12.2024 | 10,55 | 10,70 | 10,55 | 10,70 | 0,00% | 1.951,00 |
| 16.12.2024 | 10,70 | 10,75 | 10,65 | 10,70 | 0,00% | 2.182,00 |
| 13.12.2024 | 10,65 | 10,70 | 10,45 | 10,70 | 0,00% | 4.159,00 |
| 12.12.2024 | 10,40 | 10,70 | 10,35 | 10,70 | 2,39% | 3.457,00 |
| 11.12.2024 | 10,35 | 10,45 | 10,35 | 10,45 | 0,00% | 16.245,00 |
| 10.12.2024 | 10,55 | 10,55 | 10,40 | 10,45 | -1,42% | 4.882,00 |
| 09.12.2024 | 10,60 | 10,60 | 10,45 | 10,60 | 2,91% | 8.882,00 |
| 06.12.2024 | 10,10 | 10,30 | 10,05 | 10,30 | 1,98% | 5.979,00 |
| 05.12.2024 | 10,10 | 10,35 | 10,05 | 10,10 | 0,00% | 6.725,00 |
| 04.12.2024 | 10,30 | 10,40 | 10,10 | 10,10 | -1,94% | 10.530,00 |
| 03.12.2024 | 10,40 | 10,45 | 10,30 | 10,30 | -0,96% | 7.931,00 |
| 02.12.2024 | 10,40 | 10,40 | 10,20 | 10,40 | -0,95% | 15.958,00 |
| 29.11.2024 | 10,50 | 10,55 | 10,50 | 10,50 | -0,47% | 1.007,00 |
| 28.11.2024 | 10,45 | 10,55 | 10,45 | 10,55 | 0,96% | 924,00 |
| 27.11.2024 | 10,65 | 10,90 | 10,35 | 10,45 | 0,48% | 30.089,00 |
| 26.11.2024 | 10,40 | 10,70 | 10,40 | 10,40 | 0,00% | 7.526,00 |
| 25.11.2024 | 10,60 | 10,60 | 10,40 | 10,40 | -1,42% | 21.714,00 |
| 22.11.2024 | 10,45 | 10,65 | 10,40 | 10,55 | 0,96% | 8.512,00 |
| 21.11.2024 | 10,45 | 10,60 | 10,45 | 10,45 | 0,00% | 6.854,00 |
| 20.11.2024 | 10,55 | 10,60 | 10,45 | 10,45 | -0,48% | 4.538,00 |
| 19.11.2024 | 11,05 | 11,05 | 10,45 | 10,50 | -4,98% | 32.829,00 |
| 18.11.2024 | 11,00 | 11,10 | 11,00 | 11,05 | -1,78% | 3.219,00 |
| 15.11.2024 | 10,95 | 11,35 | 10,80 | 11,25 | 2,74% | 14.709,00 |
| 14.11.2024 | 10,80 | 10,95 | 10,70 | 10,95 | 1,39% | 3.160,00 |
| 13.11.2024 | 10,55 | 10,95 | 10,45 | 10,80 | 2,37% | 7.561,00 |
| 12.11.2024 | 10,90 | 10,90 | 10,50 | 10,55 | -3,65% | 10.703,00 |
| 11.11.2024 | 11,15 | 11,15 | 10,95 | 10,95 | 0,92% | 3.707,00 |
| 08.11.2024 | 11,20 | 11,20 | 10,80 | 10,85 | -1,81% | 4.285,00 |
| 07.11.2024 | 10,75 | 11,15 | 10,50 | 11,05 | 3,76% | 16.120,00 |
| 06.11.2024 | 10,60 | 11,30 | 10,50 | 10,65 | 1,43% | 16.667,00 |
| 05.11.2024 | 10,50 | 10,60 | 10,45 | 10,50 | -0,47% | 19.188,00 |
| 04.11.2024 | 10,75 | 10,75 | 10,50 | 10,55 | 0,96% | 10.925,00 |
| 01.11.2024 | 10,70 | 10,70 | 10,45 | 10,45 | 0,48% | 12.443,00 |
| 31.10.2024 | 10,50 | 10,60 | 10,40 | 10,40 | -0,95% | 16.130,00 |
| 30.10.2024 | 10,95 | 10,95 | 10,40 | 10,50 | -1,87% | 22.268,00 |
| 29.10.2024 | 10,60 | 10,95 | 10,60 | 10,70 | 1,42% | 30.777,00 |
| 28.10.2024 | 10,95 | 10,95 | 10,45 | 10,55 | 3,43% | 61.713,00 |
| 25.10.2024 | 10,45 | 10,45 | 10,00 | 10,20 | -2,86% | 12.307,00 |
| 24.10.2024 | 10,70 | 10,70 | 10,30 | 10,50 | -1,41% | 10.372,00 |
| 23.10.2024 | 10,65 | 10,70 | 10,50 | 10,65 | -0,47% | 17.807,00 |
| 22.10.2024 | 10,00 | 10,80 | 9,90 | 10,70 | 7,65% | 39.537,00 |
| 21.10.2024 | 10,00 | 10,05 | 9,62 | 9,94 | -0,60% | 9.994,00 |
| 18.10.2024 | 9,46 | 10,40 | 9,44 | 10,00 | 7,53% | 38.783,00 |
| 17.10.2024 | 9,24 | 9,40 | 9,24 | 9,30 | 1,31% | 3.765,00 |
| 16.10.2024 | 9,46 | 9,48 | 9,16 | 9,18 | -2,96% | 7.359,00 |
| 15.10.2024 | 9,18 | 9,46 | 9,18 | 9,46 | 1,50% | 19.158,00 |
| 14.10.2024 | 9,40 | 9,40 | 9,22 | 9,32 | -1,27% | 6.003,00 |
| 11.10.2024 | 9,18 | 9,44 | 9,18 | 9,44 | 2,83% | 12.530,00 |
| 10.10.2024 | 9,14 | 9,28 | 9,14 | 9,18 | 0,00% | 1.203,00 |
| 09.10.2024 | 9,26 | 9,26 | 9,16 | 9,18 | -0,43% | 4.064,00 |