16,475€
-0,15%
Echtzeit-Aktienkurs Tarkett S.A.
Bid:
Ask:
Aktienkurse zur Tarkett S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 0,00% | 601,00 |
| 07.07.2025 | 16,70 | 16,75 | 16,60 | 16,70 | 0,00% | 2.996,00 |
| 04.07.2025 | 16,60 | 16,75 | 16,60 | 16,70 | 0,00% | 2.907,00 |
| 03.07.2025 | 16,65 | 16,75 | 16,65 | 16,70 | -0,60% | 3.508,00 |
| 02.07.2025 | 16,85 | 16,85 | 16,60 | 16,80 | -0,30% | 492,00 |
| 01.07.2025 | 16,75 | 16,85 | 16,60 | 16,85 | 0,60% | 1.886,00 |
| 30.06.2025 | 16,55 | 16,85 | 16,55 | 16,75 | -0,59% | 2.252,00 |
| 27.06.2025 | 16,90 | 16,90 | 16,85 | 16,85 | 0,30% | 509,00 |
| 26.06.2025 | 16,80 | 16,90 | 16,80 | 16,80 | -0,88% | 4.500,00 |
| 25.06.2025 | 16,85 | 16,95 | 16,85 | 16,95 | -0,29% | 2.001,00 |
| 24.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 41.493,00 |
| 23.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 33.921,00 |
| 20.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 33.328,00 |
| 19.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 11.857,00 |
| 18.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 17.070,00 |
| 17.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 22.946,00 |
| 16.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 620.305,00 |
| 13.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 2.668.352,00 |
| 12.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 86.313,00 |
| 11.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,29% | 865.113,00 |
| 10.06.2025 | 17,00 | 17,00 | 16,95 | 16,95 | -0,29% | 3.696,00 |
| 09.06.2025 | 16,95 | 17,00 | 16,95 | 17,00 | 0,59% | 18.557,00 |
| 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 |