Tarkett (TKTT)

TKTT
🏛️ Frankreich →
16.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 19.64 19.64 19.36 19.50 0.0M
2021-12-30 18.60 19.64 18.58 19.64 0.0M
2021-12-29 18.62 19.00 18.62 18.70 0.0M
2021-12-28 18.38 18.80 18.38 18.54 0.0M
2021-12-27 18.88 18.92 18.62 18.62 0.0M
2021-12-24 18.86 18.86 18.60 18.68 0.0M
2021-12-23 18.60 18.84 18.42 18.72 0.0M
2021-12-22 18.56 18.88 18.48 18.48 0.0M
2021-12-21 18.56 18.56 18.30 18.42 0.0M
2021-12-20 18.94 18.94 18.32 18.36 0.0M
2021-12-17 18.82 18.90 18.26 18.90 0.0M
2021-12-16 18.66 18.66 18.36 18.36 0.0M
2021-12-15 18.24 18.52 18.24 18.24 0.0M
2021-12-14 18.50 18.52 18.30 18.30 0.0M
2021-12-13 18.40 18.70 18.40 18.70 0.0M
2021-12-10 18.90 18.90 18.46 18.46 0.0M
2021-12-09 18.84 18.84 18.32 18.48 0.0M
2021-12-08 18.40 18.64 18.40 18.62 0.0M
2021-12-07 18.56 18.70 18.42 18.42 0.0M
2021-12-06 18.52 18.54 18.28 18.28 0.0M
2021-12-03 18.36 18.66 18.36 18.44 0.0M
2021-12-02 18.80 18.96 18.32 18.34 0.0M
2021-12-01 18.84 19.18 18.80 18.80 0.0M
2021-11-30 18.20 19.30 18.14 19.00 0.0M
2021-11-29 18.52 18.62 18.20 18.26 0.0M
2021-11-26 18.70 18.76 18.54 18.56 0.0M
2021-11-25 18.68 18.84 18.42 18.62 0.0M
2021-11-24 19.20 19.20 18.68 18.68 0.0M
2021-11-23 19.50 19.72 19.20 19.20 0.0M
2021-11-22 19.44 19.78 19.44 19.52 0.0M
2021-11-19 19.32 19.78 19.32 19.70 0.0M
2021-11-18 19.68 19.68 19.48 19.52 0.0M
2021-11-17 19.66 19.82 19.66 19.82 0.0M
2021-11-16 19.36 19.64 19.36 19.50 0.0M
2021-11-15 19.32 19.50 19.32 19.50 0.0M
2021-11-12 19.20 19.80 18.94 19.24 0.0M
2021-11-11 19.34 19.58 19.26 19.48 0.0M
2021-11-10 19.18 19.50 19.12 19.34 0.0M
2021-11-09 19.18 19.50 19.18 19.24 0.0M
2021-11-08 18.78 19.44 18.78 19.04 0.0M
2021-11-05 18.74 19.42 18.60 19.42 0.0M
2021-11-04 18.90 18.96 18.52 18.76 0.0M
2021-11-03 19.12 19.12 18.68 18.78 0.0M
2021-11-02 19.66 19.66 18.94 18.94 0.0M
2021-11-01 19.92 20.05 19.66 19.66 0.0M
2021-10-29 19.94 20.05 19.92 20.00 0.0M
2021-10-28 19.98 20.30 19.94 20.05 0.0M
2021-10-27 20.05 20.25 19.96 20.05 0.0M
2021-10-26 20.00 20.20 19.98 20.00 0.0M
2021-10-25 20.10 20.10 20.00 20.10 0.0M
2021-10-22 19.98 20.20 19.94 20.00 0.0M
2021-10-21 20.10 20.50 19.98 19.98 0.0M
2021-10-20 20.10 20.45 19.96 20.10 0.1M
2021-10-19 20.10 20.15 19.96 20.00 0.0M
2021-10-18 20.00 20.15 19.96 20.10 0.0M
2021-10-15 20.20 20.40 19.98 20.00 0.0M
2021-10-14 20.25 20.25 20.05 20.20 0.0M
2021-10-13 20.15 20.90 19.98 19.98 0.0M
2021-10-12 20.60 21.20 20.25 20.70 0.1M
2021-10-11 19.96 20.55 19.96 20.35 0.0M
2021-10-08 19.94 20.60 19.94 20.60 0.0M
2021-10-07 19.94 20.40 19.94 20.40 0.0M
2021-10-06 19.92 20.35 19.86 20.20 0.0M
2021-10-05 20.00 20.10 19.94 20.05 0.0M
2021-10-04 20.05 20.25 19.92 19.92 0.0M
2021-10-01 20.10 20.40 19.96 20.35 0.0M
2021-09-30 20.05 20.40 20.00 20.40 0.0M
2021-09-29 19.84 20.05 19.84 20.00 0.0M
2021-09-28 20.10 20.10 19.80 20.05 0.0M
2021-09-27 20.05 20.25 19.90 20.20 0.0M
2021-09-24 20.90 20.90 19.96 20.00 0.0M
2021-09-23 20.05 20.95 20.05 20.95 0.0M
2021-09-22 20.45 20.50 20.40 20.50 0.0M
2021-09-21 20.05 20.45 20.05 20.45 0.0M
2021-09-20 20.05 20.35 19.96 20.10 0.0M
2021-09-17 20.40 20.95 20.05 20.95 0.0M
2021-09-16 20.15 20.40 19.92 20.40 0.0M
2021-09-15 20.00 20.10 19.74 19.98 0.0M
2021-09-14 20.00 20.10 20.00 20.00 0.0M
2021-09-13 20.05 20.25 20.05 20.10 0.0M
2021-09-10 19.92 20.00 19.92 19.94 0.0M
2021-09-09 19.74 20.00 19.58 20.00 0.0M
2021-09-08 20.25 20.25 19.58 19.68 0.0M
2021-09-07 20.60 20.60 20.05 20.05 0.0M
2021-09-06 20.50 20.55 20.45 20.50 0.0M
2021-09-03 20.60 20.65 20.35 20.50 0.0M
2021-09-02 20.65 20.75 20.40 20.45 0.0M
2021-09-01 20.55 20.70 20.30 20.70 0.0M
2021-08-31 20.05 20.60 20.05 20.40 0.0M
2021-08-30 20.00 20.20 20.00 20.20 0.0M
2021-08-27 20.05 20.15 20.00 20.00 0.0M
2021-08-26 20.10 20.25 20.00 20.25 0.0M
2021-08-25 20.05 20.10 20.00 20.00 0.0M
2021-08-24 20.90 20.90 20.00 20.00 0.0M
2021-08-23 20.10 20.15 20.05 20.05 0.0M
2021-08-20 20.25 20.25 20.05 20.05 0.0M
2021-08-19 20.70 20.75 20.45 20.45 0.0M
2021-08-18 20.75 21.10 20.70 21.10 0.0M
2021-08-17 20.45 20.70 20.45 20.70 0.0M
2021-08-16 20.40 20.70 20.40 20.55 0.0M
2021-08-13 20.70 20.95 20.45 20.45 0.0M
2021-08-12 20.65 20.75 20.40 20.60 0.0M
2021-08-11 20.75 20.90 20.65 20.65 0.0M
2021-08-10 20.05 20.95 20.05 20.70 0.0M
2021-08-09 21.10 21.15 20.70 20.70 0.0M
2021-08-06 21.40 21.40 21.05 21.15 0.0M
2021-08-05 20.80 21.30 20.80 21.30 0.0M
2021-08-04 21.15 21.15 20.90 21.05 0.0M
2021-08-03 20.95 21.30 20.80 21.10 0.1M
2021-08-02 20.05 20.95 20.05 20.80 0.0M
2021-07-30 20.15 20.40 20.15 20.35 0.0M
2021-07-29 20.15 20.15 20.05 20.15 0.0M
2021-07-28 20.05 20.05 20.00 20.05 0.0M
2021-07-27 20.00 20.10 20.00 20.10 0.0M
2021-07-26 20.20 20.20 19.86 19.98 0.0M
2021-07-23 20.05 20.20 20.00 20.20 0.0M
2021-07-22 19.94 20.05 19.86 20.05 0.8M
2021-07-21 19.32 20.05 19.32 20.00 0.0M
2021-07-20 18.04 20.00 18.04 20.00 0.5M
2021-07-19 19.30 19.42 18.90 18.92 0.0M
2021-07-16 19.22 19.46 19.16 19.40 0.0M
2021-07-15 18.96 19.24 18.82 19.20 0.0M
2021-07-14 18.60 19.50 18.60 18.98 0.0M
2021-07-13 19.64 19.76 19.22 19.22 0.0M
2021-07-12 20.00 20.05 19.78 19.78 0.0M
2021-07-09 20.00 20.05 20.00 20.05 0.6M
2021-07-08 20.00 20.05 20.00 20.00 0.8M
2021-07-07 20.00 20.05 20.00 20.00 0.2M
2021-07-06 20.00 20.05 20.00 20.00 0.1M
2021-07-05 20.05 20.05 20.00 20.00 0.1M
2021-07-02 20.00 20.05 20.00 20.05 0.1M
2021-07-01 20.00 20.05 20.00 20.05 0.3M
2021-06-30 20.05 20.05 20.00 20.00 0.5M
2021-06-29 20.05 20.05 20.00 20.00 0.0M
2021-06-28 20.00 20.05 20.00 20.00 0.0M
2021-06-25 20.00 20.05 20.00 20.00 0.1M
2021-06-24 20.00 20.05 20.00 20.00 0.0M
2021-06-23 20.05 20.05 20.00 20.00 0.1M
2021-06-22 20.05 20.15 20.00 20.00 0.3M
2021-06-21 20.00 20.10 20.00 20.10 0.1M
2021-06-18 20.00 20.10 20.00 20.10 0.1M
2021-06-17 20.05 20.10 20.05 20.05 0.1M
2021-06-16 20.05 20.10 20.05 20.05 0.1M
2021-06-15 20.10 20.10 20.05 20.05 0.0M
2021-06-14 20.05 20.15 20.05 20.05 0.0M
2021-06-11 20.10 20.15 20.05 20.05 0.0M
2021-06-10 20.05 20.15 20.05 20.10 0.1M
2021-06-09 20.15 20.25 20.15 20.15 0.1M
2021-06-08 20.40 20.40 20.20 20.20 0.1M
2021-06-07 20.35 20.50 20.35 20.40 0.1M
2021-06-04 20.30 20.45 20.30 20.45 0.0M
2021-06-03 20.25 20.40 20.25 20.30 0.0M
2021-06-02 20.30 20.45 20.30 20.45 0.0M
2021-06-01 20.20 20.40 20.20 20.35 0.0M
2021-05-31 20.20 20.35 20.15 20.20 0.0M
2021-05-28 20.15 20.30 20.15 20.20 0.0M
2021-05-27 20.25 20.25 20.10 20.15 0.1M
2021-05-26 20.25 20.30 20.15 20.20 0.1M
2021-05-25 20.15 20.35 20.15 20.25 0.1M
2021-05-24 20.05 20.40 20.05 20.40 0.2M
2021-05-21 20.10 20.25 20.00 20.05 0.5M
2021-05-20 20.05 20.10 20.00 20.10 0.2M
2021-05-19 20.00 20.10 20.00 20.05 0.1M
2021-05-18 20.10 20.10 20.00 20.05 0.1M
2021-05-17 20.05 20.10 20.00 20.05 0.1M
2021-05-14 20.10 20.10 20.00 20.00 0.3M
2021-05-13 20.05 20.10 20.00 20.10 0.4M
2021-05-12 20.05 20.10 20.00 20.00 0.4M
2021-05-11 20.10 20.10 20.00 20.05 0.2M
2021-05-10 20.10 20.10 20.05 20.05 0.0M
2021-05-07 20.10 20.10 20.00 20.05 0.4M
2021-05-06 20.05 20.10 20.00 20.05 0.5M
2021-05-05 20.05 20.10 20.00 20.00 0.3M
2021-05-04 20.10 20.10 20.00 20.10 0.9M
2021-05-03 20.00 20.10 20.00 20.05 0.8M
2021-04-30 20.05 20.10 20.05 20.05 0.1M
2021-04-29 20.05 20.10 20.05 20.05 0.2M
2021-04-28 20.05 20.20 20.05 20.10 0.9M
2021-04-27 20.00 20.20 20.00 20.10 4.0M
2021-04-22 15.66 16.02 15.58 15.90 0.1M
2021-04-21 15.50 15.68 15.16 15.50 0.1M
2021-04-20 16.02 16.02 15.38 15.60 0.1M
2021-04-19 16.04 16.24 15.94 16.06 0.0M
2021-04-16 15.72 16.26 15.72 16.08 0.1M
2021-04-15 15.80 16.02 15.56 15.76 0.1M
2021-04-14 15.40 16.00 15.18 15.90 0.1M
2021-04-13 15.06 16.08 15.06 15.44 0.2M
2021-04-12 14.52 15.02 14.48 15.00 0.1M
2021-04-09 14.46 14.52 14.36 14.48 0.0M
2021-04-08 14.36 14.44 14.14 14.36 0.1M
2021-04-07 14.44 14.64 14.32 14.40 0.1M
2021-04-06 14.12 14.44 14.08 14.44 0.1M
2021-04-01 13.60 14.10 13.50 14.04 0.1M
2021-03-31 13.25 13.85 13.25 13.61 0.3M
2021-03-30 13.30 13.56 13.19 13.20 0.2M
2021-03-29 13.50 13.58 13.19 13.30 0.1M
2021-03-26 13.20 13.57 13.20 13.48 0.1M
2021-03-25 13.09 13.20 12.83 13.20 0.1M
2021-03-24 13.10 13.17 12.95 13.00 0.1M
2021-03-23 13.04 13.27 12.96 13.12 0.1M
2021-03-22 13.11 13.45 13.02 13.10 0.1M
2021-03-19 13.16 13.52 13.13 13.20 0.1M
2021-03-18 13.34 13.45 13.11 13.30 0.1M
2021-03-17 13.13 13.23 12.87 13.20 0.0M
2021-03-16 13.09 13.49 13.04 13.08 0.1M
2021-03-15 13.43 13.53 13.03 13.05 0.0M
2021-03-12 13.48 13.54 13.31 13.34 0.0M
2021-03-11 13.44 13.70 13.32 13.43 0.1M
2021-03-10 13.00 13.40 12.95 13.34 0.1M
2021-03-09 12.90 13.24 12.81 13.00 0.1M
2021-03-08 12.84 12.96 12.75 12.93 0.1M
2021-03-05 12.84 12.84 12.54 12.71 0.1M
2021-03-04 12.91 13.06 12.74 12.91 0.1M
2021-03-03 13.27 13.30 12.76 12.92 0.1M
2021-03-02 12.88 13.26 12.82 13.20 0.1M
2021-03-01 12.65 12.94 12.47 12.87 0.1M
2021-02-26 12.21 12.63 12.10 12.60 0.1M
2021-02-25 12.52 12.57 12.27 12.38 0.2M
2021-02-24 12.43 12.76 12.28 12.37 0.1M
2021-02-23 12.53 12.65 12.32 12.43 0.1M
2021-02-22 13.18 13.18 12.09 12.48 0.3M
2021-02-19 15.00 15.01 12.87 13.15 0.5M
2021-02-18 15.26 15.46 15.13 15.24 0.0M
2021-02-17 15.25 15.87 15.12 15.23 0.1M
2021-02-16 15.78 15.83 15.24 15.33 0.1M
2021-02-15 15.40 15.91 15.40 15.82 0.0M
2021-02-12 15.34 15.45 15.01 15.35 0.0M
2021-02-11 14.85 15.48 14.85 15.44 0.0M
2021-02-10 15.76 15.78 14.85 14.90 0.1M
2021-02-09 15.37 15.81 15.29 15.69 0.1M
2021-02-08 15.00 15.38 15.00 15.29 0.0M
2021-02-05 15.18 15.18 14.83 15.02 0.1M
2021-02-04 14.99 15.24 14.86 15.02 0.1M
2021-02-03 15.26 15.39 14.96 15.07 0.1M
2021-02-02 14.60 15.25 14.60 15.18 0.0M
2021-02-01 14.74 15.00 14.54 14.64 0.0M
2021-01-29 14.95 15.29 14.58 14.73 0.1M
2021-01-28 14.77 15.24 14.50 15.16 0.1M
2021-01-27 15.61 15.61 14.90 15.02 0.1M
2021-01-26 14.86 15.52 14.76 15.47 0.1M
2021-01-25 15.74 15.78 14.95 15.07 0.1M
2021-01-22 15.96 15.96 15.61 15.75 0.1M
2021-01-21 16.22 16.22 15.80 15.90 0.0M
2021-01-20 16.38 16.38 15.92 16.06 0.0M
2021-01-19 15.80 16.33 15.66 16.25 0.1M
2021-01-18 15.72 15.80 15.68 15.76 0.0M
2021-01-15 15.86 15.88 15.62 15.83 0.1M
2021-01-14 15.83 15.96 15.73 15.81 0.0M
2021-01-13 15.90 15.90 15.65 15.78 0.0M
2021-01-12 15.51 16.06 15.31 15.93 0.1M
2021-01-11 15.84 15.98 15.20 15.36 0.1M
2021-01-08 15.58 15.91 15.50 15.79 0.1M
2021-01-07 14.36 15.52 14.31 15.37 0.1M
2021-01-06 14.14 14.35 14.07 14.19 0.0M
2021-01-05 13.92 14.21 13.75 14.03 0.1M
2021-01-04 14.46 14.52 13.87 14.00 0.1M