16,925€
0,15%
Echtzeit-Aktienkurs TARKETT S.A. EO 20
Bid:
Ask:
Aktienkurse zur TARKETT S.A. EO 20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 695,00 |
| 05.06.2025 | 16,95 | 17,00 | 16,90 | 16,90 | 0,00% | 24.406,00 |
| 04.06.2025 | 16,95 | 16,95 | 16,90 | 16,90 | 0,00% | 2.923,00 |
| 03.06.2025 | 17,00 | 17,00 | 16,90 | 16,90 | -0,29% | 4.309,00 |
| 02.06.2025 | 16,90 | 17,00 | 16,90 | 16,95 | -0,29% | 424,00 |
| 30.05.2025 | 17,00 | 17,00 | 16,95 | 17,00 | 0,00% | 2.318,00 |
| 29.05.2025 | 17,00 | 17,00 | 16,95 | 17,00 | 0,29% | 329,00 |
| 28.05.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -0,29% | 1.620,00 |
| 27.05.2025 | 17,00 | 17,05 | 16,95 | 17,00 | 0,00% | 26.077,00 |
| 26.05.2025 | 17,00 | 17,00 | 16,95 | 17,00 | 0,29% | 36.053,00 |
| 23.05.2025 | 17,00 | 17,00 | 16,95 | 16,95 | -0,29% | 5.858,00 |
| 22.05.2025 | 17,00 | 17,00 | 16,95 | 17,00 | 0,00% | 5.057,00 |
| 21.05.2025 | 16,95 | 17,00 | 16,95 | 17,00 | 0,00% | 4.336,00 |
| 20.05.2025 | 16,90 | 17,00 | 16,90 | 17,00 | 0,59% | 113.119,00 |
| 19.05.2025 | 16,90 | 16,95 | 16,90 | 16,90 | 0,00% | 5.973,00 |
| 16.05.2025 | 16,95 | 16,95 | 16,90 | 16,90 | 0,00% | 7.220,00 |
| 15.05.2025 | 16,90 | 16,95 | 16,90 | 16,90 | 0,00% | 17.653,00 |
| 14.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 1.925,00 |
| 13.05.2025 | 16,90 | 16,95 | 16,90 | 16,90 | 0,00% | 4.722,00 |
| 12.05.2025 | 16,90 | 16,95 | 16,90 | 16,90 | 0,00% | 9.762,00 |
| 09.05.2025 | 16,90 | 16,95 | 16,90 | 16,90 | 0,00% | 30.881,00 |
| 08.05.2025 | 16,90 | 16,95 | 16,90 | 16,90 | -0,29% | 6.329,00 |
| 07.05.2025 | 16,95 | 16,95 | 16,90 | 16,95 | 0,30% | 7.377,00 |
| 06.05.2025 | 17,00 | 17,00 | 16,90 | 16,90 | 0,00% | 18.937,00 |
| 05.05.2025 | 16,90 | 16,95 | 16,90 | 16,90 | -0,29% | 21.492,00 |
| 02.05.2025 | 16,90 | 16,95 | 16,90 | 16,95 | 0,00% | 3.658,00 |
| 30.04.2025 | 16,95 | 16,95 | 16,90 | 16,95 | 0,30% | 29.137,00 |
| 29.04.2025 | 16,90 | 16,95 | 16,90 | 16,90 | 0,00% | 16.974,00 |
| 28.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 8.183,00 |
| 25.04.2025 | 16,95 | 16,95 | 16,90 | 16,90 | -0,29% | 12.662,00 |
| 24.04.2025 | 16,85 | 17,00 | 16,85 | 16,95 | 1,80% | 52.361,00 |
| 23.04.2025 | 16,65 | 16,85 | 16,65 | 16,65 | 0,00% | 1.800,00 |
| 22.04.2025 | 16,55 | 16,75 | 16,55 | 16,65 | 0,30% | 3.582,00 |
| 17.04.2025 | 16,75 | 16,75 | 16,55 | 16,60 | 0,61% | 1.652,00 |
| 16.04.2025 | 16,50 | 16,65 | 16,50 | 16,50 | -0,30% | 1.388,00 |
| 15.04.2025 | 16,50 | 16,60 | 16,45 | 16,55 | 0,30% | 2.862,00 |
| 14.04.2025 | 16,35 | 16,55 | 16,35 | 16,50 | -0,30% | 1.938,00 |
| 11.04.2025 | 16,65 | 16,70 | 16,55 | 16,55 | -0,60% | 3.692,00 |
| 10.04.2025 | 16,40 | 16,70 | 16,40 | 16,65 | 2,15% | 27.991,00 |
| 09.04.2025 | 16,30 | 16,50 | 16,30 | 16,30 | -0,31% | 12.068,00 |
| 08.04.2025 | 16,35 | 16,45 | 16,25 | 16,35 | 0,31% | 15.896,00 |
| 07.04.2025 | 16,10 | 16,30 | 16,10 | 16,30 | -0,31% | 21.207,00 |
| 04.04.2025 | 16,65 | 16,65 | 16,20 | 16,35 | -2,39% | 21.387,00 |
| 03.04.2025 | 16,75 | 16,80 | 16,50 | 16,75 | -1,18% | 6.452,00 |
| 02.04.2025 | 16,40 | 16,95 | 16,20 | 16,95 | 1,80% | 7.651,00 |
| 01.04.2025 | 17,10 | 17,20 | 16,65 | 16,65 | -2,63% | 14.612,00 |
| 31.03.2025 | 17,15 | 17,20 | 17,10 | 17,10 | -0,58% | 10.641,00 |
| 28.03.2025 | 17,20 | 17,25 | 17,10 | 17,20 | 0,29% | 12.995,00 |
| 27.03.2025 | 17,05 | 17,15 | 17,05 | 17,15 | -0,29% | 8.359,00 |
| 26.03.2025 | 16,95 | 17,20 | 16,95 | 17,20 | 2,08% | 38.002,00 |
| 25.03.2025 | 16,85 | 16,95 | 16,85 | 16,85 | 0,00% | 12.176,00 |
| 24.03.2025 | 16,70 | 16,90 | 16,70 | 16,85 | 0,60% | 23.000,00 |
| 21.03.2025 | 16,90 | 16,90 | 16,65 | 16,75 | -1,47% | 16.797,00 |
| 20.03.2025 | 16,30 | 17,00 | 16,30 | 17,00 | 3,98% | 33.423,00 |
| 19.03.2025 | 16,05 | 16,35 | 16,05 | 16,35 | 1,87% | 46.396,00 |
| 18.03.2025 | 16,05 | 16,10 | 16,00 | 16,05 | 0,31% | 32.604,00 |
| 17.03.2025 | 15,95 | 16,00 | 15,90 | 16,00 | 0,31% | 9.549,00 |
| 14.03.2025 | 15,90 | 16,00 | 15,90 | 15,95 | 0,00% | 4.915,00 |
| 13.03.2025 | 15,95 | 16,00 | 15,90 | 15,95 | 0,31% | 20.249,00 |
| 12.03.2025 | 15,95 | 15,95 | 15,90 | 15,90 | 0,00% | 1.398,00 |
| 11.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 1.218,00 |
| 10.03.2025 | 15,90 | 15,95 | 15,90 | 15,90 | 0,00% | 9.027,00 |
| 07.03.2025 | 15,90 | 15,95 | 15,90 | 15,90 | 0,00% | 10.835,00 |
| 06.03.2025 | 15,95 | 15,95 | 15,90 | 15,90 | 0,00% | 5.949,00 |
| 05.03.2025 | 16,00 | 16,00 | 15,90 | 15,90 | 0,00% | 9.131,00 |
| 04.03.2025 | 15,95 | 16,00 | 15,90 | 15,90 | -0,31% | 29.013,00 |
| 03.03.2025 | 15,95 | 16,00 | 15,90 | 15,95 | 0,00% | 16.643,00 |
| 28.02.2025 | 15,95 | 16,00 | 15,95 | 15,95 | -0,31% | 5.125,00 |
| 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 |