17,025€
0,15%
Echtzeit-Aktienkurs Tarkett S.A.
Bid:
Ask:
Aktienkurse zur Tarkett S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 480.484,00 |
| 24.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,29% | 372.963,00 |
| 21.11.2025 | 17,00 | 17,00 | 16,95 | 16,95 | 1,80% | 2.223,00 |
| 20.11.2025 | 16,65 | 16,70 | 16,55 | 16,65 | 0,91% | 1.938,00 |
| 19.11.2025 | 16,55 | 16,60 | 16,50 | 16,50 | 0,00% | 509,00 |
| 18.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 720,00 |
| 17.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,30% | 10,00 |
| 14.11.2025 | 16,50 | 16,80 | 16,45 | 16,45 | -0,60% | 8.840,00 |
| 13.11.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 0,00% | 30,00 |
| 12.11.2025 | 16,55 | 16,65 | 16,55 | 16,55 | 0,00% | 572,00 |
| 11.11.2025 | 16,50 | 16,55 | 16,50 | 16,55 | 0,30% | 86,00 |
| 10.11.2025 | 16,65 | 16,65 | 16,50 | 16,50 | -0,60% | 1.477,00 |
| 07.11.2025 | 16,70 | 16,70 | 16,60 | 16,60 | 0,30% | 1.097,00 |
| 06.11.2025 | 16,60 | 16,80 | 16,55 | 16,55 | -1,78% | 3.467,00 |
| 05.11.2025 | 16,85 | 16,85 | 16,50 | 16,85 | 0,00% | 3.729,00 |
| 04.11.2025 | 16,75 | 16,85 | 16,75 | 16,85 | 1,51% | 3.185,00 |
| 03.11.2025 | 16,85 | 16,85 | 16,60 | 16,60 | -1,48% | 36,00 |
| 31.10.2025 | 16,55 | 16,85 | 16,55 | 16,85 | 0,00% | 253,00 |
| 30.10.2025 | 16,50 | 16,85 | 16,50 | 16,85 | 2,12% | 3.045,00 |
| 29.10.2025 | 16,45 | 16,50 | 16,45 | 16,50 | 0,30% | 762,00 |
| 28.10.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -1,20% | 137,00 |
| 27.10.2025 | 16,75 | 16,75 | 16,50 | 16,65 | -0,60% | 381,00 |
| 24.10.2025 | 16,45 | 16,75 | 16,45 | 16,75 | -0,30% | 404,00 |
| 23.10.2025 | 16,90 | 16,90 | 16,80 | 16,80 | -0,59% | 148,00 |
| 22.10.2025 | 16,70 | 16,90 | 16,70 | 16,90 | 1,50% | 2.134,00 |
| 21.10.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -0,30% | 380,00 |
| 20.10.2025 | 16,55 | 16,70 | 16,50 | 16,70 | 0,30% | 1.087,00 |
| 17.10.2025 | 16,55 | 16,65 | 16,55 | 16,65 | 0,91% | 603,00 |
| 16.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | 14,00 |
| 15.10.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 0,30% | 320,00 |
| 14.10.2025 | 16,45 | 16,65 | 16,45 | 16,65 | -0,89% | 1.117,00 |
| 13.10.2025 | 16,60 | 16,80 | 16,45 | 16,80 | 0,90% | 17.283,00 |
| 10.10.2025 | 16,60 | 16,65 | 16,60 | 16,65 | 0,30% | 437,00 |
| 09.10.2025 | 16,60 | 16,70 | 16,60 | 16,60 | 0,00% | 652,00 |
| 08.10.2025 | 16,55 | 16,60 | 16,40 | 16,60 | 0,30% | 2.541,00 |
| 07.10.2025 | 16,40 | 16,55 | 16,40 | 16,55 | 1,22% | 360,00 |
| 06.10.2025 | 16,40 | 16,40 | 16,35 | 16,35 | -0,61% | 516,00 |
| 03.10.2025 | 16,65 | 16,65 | 16,40 | 16,45 | -0,90% | 207,00 |
| 02.10.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 1,22% | 210,00 |
| 01.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,67% | 26,00 |
| 30.09.2025 | 16,35 | 16,85 | 16,35 | 16,85 | 1,51% | 13.297,00 |
| 29.09.2025 | 16,50 | 16,60 | 16,45 | 16,60 | 0,00% | 334,00 |
| 26.09.2025 | 16,35 | 16,60 | 16,35 | 16,60 | 0,00% | 376,00 |
| 25.09.2025 | 16,60 | 16,60 | 16,35 | 16,60 | 0,61% | 847,00 |
| 24.09.2025 | 16,35 | 16,50 | 16,35 | 16,50 | 0,30% | 458,00 |
| 23.09.2025 | 16,50 | 16,50 | 16,35 | 16,45 | 0,30% | 1.335,00 |
| 22.09.2025 | 16,35 | 16,40 | 16,35 | 16,40 | 0,00% | 1.316,00 |
| 19.09.2025 | 16,35 | 16,40 | 16,35 | 16,40 | 0,00% | 1.158,00 |
| 18.09.2025 | 16,35 | 16,40 | 16,35 | 16,40 | 0,31% | 1.828,00 |
| 17.09.2025 | 16,35 | 16,45 | 16,35 | 16,35 | 0,00% | 1.891,00 |
| 16.09.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 0,00% | 365,00 |
| 15.09.2025 | 16,30 | 16,35 | 16,30 | 16,35 | 0,00% | 829,00 |
| 12.09.2025 | 16,40 | 16,45 | 16,35 | 16,35 | -0,61% | 79,00 |
| 11.09.2025 | 16,45 | 16,50 | 16,45 | 16,45 | 0,61% | 1.713,00 |
| 10.09.2025 | 16,35 | 16,35 | 16,30 | 16,35 | 0,00% | 7.517,00 |
| 09.09.2025 | 16,35 | 16,40 | 16,35 | 16,35 | 0,31% | 12.267,00 |
| 08.09.2025 | 16,30 | 16,40 | 16,30 | 16,30 | 0,00% | 5.666,00 |
| 05.09.2025 | 16,30 | 16,45 | 16,30 | 16,30 | 0,00% | 213,00 |
| 04.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 1.239,00 |
| 03.09.2025 | 16,30 | 16,40 | 16,30 | 16,30 | 0,00% | 1.730,00 |
| 02.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 1.434,00 |
| 01.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 516,00 |
| 29.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,31% | 332,00 |
| 28.08.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 0,00% | 629,00 |
| 27.08.2025 | 16,30 | 16,60 | 16,30 | 16,35 | 0,00% | 9.160,00 |
| 26.08.2025 | 16,40 | 16,65 | 16,35 | 16,35 | 0,00% | 1.185,00 |
| 25.08.2025 | 16,40 | 16,45 | 16,35 | 16,35 | -0,30% | 1.678,00 |
| 22.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 1.027,00 |
| 21.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 774,00 |
| 20.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,30% | 2.048,00 |
| 19.08.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,30% | 96,00 |
| 18.08.2025 | 16,80 | 16,80 | 16,40 | 16,40 | 0,00% | 1.736,00 |
| 15.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 316,00 |
| 14.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 113,00 |
| 13.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 600,00 |
| 12.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | 509,00 |
| 11.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 935,00 |
| 08.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 26.287,00 |
| 07.08.2025 | 16,40 | 16,50 | 16,40 | 16,50 | 0,00% | 2.264,00 |
| 06.08.2025 | 16,40 | 16,50 | 16,40 | 16,50 | 0,30% | 5.042,00 |
| 05.08.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -0,30% | 2.467,00 |
| 04.08.2025 | 16,15 | 16,50 | 16,15 | 16,50 | 0,00% | 1.323,00 |
| 01.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 2.066,00 |
| 31.07.2025 | 16,50 | 16,55 | 16,50 | 16,50 | -0,30% | 9.836,00 |
| 30.07.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 0,30% | 1.163,00 |
| 29.07.2025 | 16,65 | 16,70 | 16,50 | 16,50 | -0,60% | 10.116,00 |
| 28.07.2025 | 16,60 | 16,65 | 16,60 | 16,60 | 0,00% | 3.649,00 |
| 25.07.2025 | 16,60 | 16,60 | 16,55 | 16,60 | 0,00% | 5.735,00 |
| 24.07.2025 | 16,60 | 16,65 | 16,60 | 16,60 | -0,30% | 5.785,00 |
| 23.07.2025 | 16,55 | 16,70 | 16,55 | 16,65 | 0,30% | 2.092,00 |
| 22.07.2025 | 16,60 | 16,65 | 16,60 | 16,60 | 0,00% | 4.800,00 |
| 21.07.2025 | 16,60 | 16,70 | 16,60 | 16,60 | 0,00% | 2.164,00 |
| 18.07.2025 | 16,60 | 16,65 | 16,60 | 16,60 | -0,60% | 1.309,00 |
| 17.07.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 0,00% | 6.025,00 |
| 16.07.2025 | 16,70 | 16,70 | 16,60 | 16,70 | 0,00% | 4.672,00 |
| 15.07.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 0,30% | 3.199,00 |
| 14.07.2025 | 16,85 | 16,85 | 16,55 | 16,65 | 0,30% | 583,00 |
| 11.07.2025 | 16,60 | 16,65 | 16,60 | 16,60 | -0,60% | 492,00 |
| 10.07.2025 | 16,70 | 16,75 | 16,60 | 16,70 | 0,00% | 1.330,00 |
| 09.07.2025 | 16,70 | 16,75 | 16,70 | 16,70 | 0,00% | 5.119,00 |