34,575€
-0,07%
Echtzeit-Aktienkurs Fnac Darty S.A.
Bid:
Ask:
Aktienkurse zur Fnac Darty S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 34,55 | 34,55 | 34,55 | 34,55 | 0,29% | 40,00 |
| 23.06.2026 | 34,45 | 34,45 | 34,45 | 34,45 | -0,36% | 3,00 |
| 19.06.2026 | 34,53 | 34,58 | 34,48 | 34,58 | 0,29% | - |
| 18.06.2026 | 34,48 | 34,50 | 34,48 | 34,48 | 0,22% | - |
| 17.06.2026 | 34,53 | 34,53 | 34,40 | 34,40 | -0,22% | - |
| 05.06.2026 | 34,48 | 34,53 | 34,45 | 34,48 | 0,22% | - |
| 03.06.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,99% | 4,00 |
| 02.06.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -0,64% | 3,00 |
| 01.06.2026 | 35,33 | 35,33 | 35,30 | 35,33 | 0,07% | - |
| 29.05.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 0,00% | 110,00 |
| 27.05.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 0,00% | 100,00 |
| 26.05.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 0,14% | 1,00 |
| 25.05.2026 | 35,33 | 35,38 | 35,25 | 35,25 | 0,00% | - |
| 19.05.2026 | 35,25 | 35,25 | 35,25 | 35,25 | -0,28% | 8,00 |
| 18.05.2026 | 35,25 | 35,35 | 35,25 | 35,35 | 0,21% | 189,00 |
| 14.05.2026 | 35,33 | 35,33 | 35,25 | 35,28 | -0,07% | - |
| 13.05.2026 | 35,25 | 35,30 | 35,25 | 35,30 | 0,14% | 5,00 |
| 12.05.2026 | 35,25 | 35,25 | 35,25 | 35,25 | 0,43% | 1,00 |
| 11.05.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -0,35% | 35,00 |
| 07.05.2026 | 35,25 | 35,28 | 35,15 | 35,23 | -0,21% | - |
| 06.05.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 0,00% | 1,00 |
| 04.05.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 0,00% | 7,00 |
| 29.04.2026 | 35,28 | 35,30 | 35,28 | 35,30 | 0,00% | - |
| 28.04.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 0,07% | 56,00 |
| 23.04.2026 | 35,25 | 35,30 | 35,23 | 35,28 | 0,00% | - |
| 21.04.2026 | 35,28 | 35,28 | 35,23 | 35,28 | -0,07% | - |
| 17.04.2026 | 35,30 | 35,33 | 35,28 | 35,30 | 0,00% | - |
| 16.04.2026 | 35,25 | 35,30 | 35,23 | 35,30 | -0,14% | - |
| 14.04.2026 | 35,25 | 35,35 | 35,25 | 35,35 | -0,07% | 83,00 |
| 13.04.2026 | 35,30 | 35,38 | 35,23 | 35,38 | 0,35% | - |
| 08.04.2026 | 35,25 | 35,25 | 35,25 | 35,25 | 0,14% | 56,00 |
| 07.04.2026 | 35,25 | 35,25 | 35,20 | 35,20 | 0,57% | 147,00 |
| 02.04.2026 | 35,10 | 35,10 | 35,00 | 35,00 | -0,57% | 1.650,00 |
| 01.04.2026 | 35,30 | 35,30 | 35,20 | 35,20 | -0,35% | 700,00 |
| 30.03.2026 | 35,10 | 35,35 | 35,05 | 35,33 | 0,14% | - |
| 27.03.2026 | 35,13 | 35,30 | 35,08 | 35,28 | 0,28% | - |
| 26.03.2026 | 35,13 | 35,20 | 35,08 | 35,18 | 0,43% | - |
| 24.03.2026 | 35,05 | 35,05 | 34,98 | 35,03 | 0,07% | - |
| 23.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,07% | 460,00 |
| 20.03.2026 | 35,08 | 35,10 | 34,95 | 34,98 | -0,36% | - |
| 19.03.2026 | 35,03 | 35,13 | 34,98 | 35,10 | -0,43% | - |
| 18.03.2026 | 35,25 | 35,25 | 35,25 | 35,25 | 0,28% | 3,00 |
| 13.03.2026 | 35,15 | 35,15 | 35,15 | 35,15 | 0,29% | 475,00 |
| 10.03.2026 | 35,05 | 35,05 | 35,05 | 35,05 | -0,50% | 37,00 |
| 09.03.2026 | 35,10 | 35,28 | 35,08 | 35,23 | -0,07% | - |
| 06.03.2026 | 35,25 | 35,25 | 35,25 | 35,25 | 0,21% | 37,00 |
| 05.03.2026 | 35,23 | 35,28 | 35,15 | 35,18 | -0,07% | - |
| 04.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,14% | 402,00 |
| 03.03.2026 | 35,25 | 35,25 | 35,25 | 35,25 | -0,42% | 74,00 |
| 02.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 140,00 |
| 27.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 60,00 |
| 26.02.2026 | 35,35 | 35,45 | 35,35 | 35,40 | -0,35% | 544,00 |
| 25.02.2026 | 35,50 | 35,53 | 35,48 | 35,53 | 0,35% | - |
| 24.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 3,00 |
| 20.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 4,00 |
| 19.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,43% | 4,00 |
| 18.02.2026 | 35,25 | 35,25 | 35,25 | 35,25 | -0,42% | 6,00 |
| 12.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,14% | 30,00 |
| 11.02.2026 | 35,45 | 35,45 | 35,45 | 35,45 | -0,14% | 437,00 |
| 09.02.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 0,14% | 13,00 |
| 06.02.2026 | 35,43 | 35,45 | 35,38 | 35,45 | 0,14% | - |
| 03.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,14% | 1,00 |
| 02.02.2026 | 35,35 | 35,35 | 35,35 | 35,35 | -0,28% | 1,00 |
| 30.01.2026 | 35,45 | 35,45 | 35,45 | 35,45 | 0,14% | 60,00 |
| 29.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 10,00 |
| 28.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,07% | 217,00 |
| 27.01.2026 | 35,40 | 35,48 | 35,38 | 35,38 | 0,21% | - |
| 26.01.2026 | 36,00 | 36,00 | 35,20 | 35,30 | 20,48% | 3.241,00 |
| 23.01.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 2,27% | 100,00 |
| 22.01.2026 | 28,75 | 28,75 | 28,65 | 28,65 | -0,35% | 379,00 |
| 21.01.2026 | 28,20 | 28,75 | 28,20 | 28,75 | 0,52% | 251,00 |
| 20.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | 100,00 |
| 19.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 168,00 |
| 16.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,17% | 38,00 |
| 15.01.2026 | 29,10 | 29,10 | 28,78 | 28,95 | 1,14% | - |
| 13.01.2026 | 29,63 | 29,65 | 28,58 | 28,63 | -3,94% | - |
| 12.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 5,00 |
| 09.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,23% | 3,00 |
| 08.01.2026 | 29,50 | 29,50 | 29,15 | 29,15 | -1,85% | 204,00 |
| 07.01.2026 | 29,70 | 29,70 | 29,70 | 29,70 | 0,51% | 17,00 |
| 06.01.2026 | 29,05 | 29,58 | 28,63 | 29,55 | 2,43% | - |
| 05.01.2026 | 28,80 | 28,85 | 28,80 | 28,85 | -0,17% | 1.046,00 |
| 02.01.2026 | 28,95 | 28,98 | 28,88 | 28,90 | -1,20% | - |
| 30.12.2025 | 29,23 | 29,28 | 29,23 | 29,25 | 0,52% | - |
| 29.12.2025 | 29,05 | 29,10 | 29,05 | 29,10 | 0,34% | 118,00 |
| 23.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,87% | 1,00 |
| 22.12.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 0,44% | 18,00 |
| 19.12.2025 | 28,48 | 28,75 | 28,30 | 28,63 | 0,70% | - |
| 18.12.2025 | 28,30 | 28,58 | 28,20 | 28,43 | 0,26% | - |
| 17.12.2025 | 28,35 | 28,35 | 28,35 | 28,35 | -3,08% | 13,00 |
| 16.12.2025 | 29,00 | 29,25 | 29,00 | 29,25 | 0,17% | 408,00 |
| 15.12.2025 | 29,03 | 29,38 | 28,98 | 29,20 | 0,69% | - |
| 12.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,51% | 71,00 |
| 11.12.2025 | 29,15 | 29,15 | 29,15 | 29,15 | 0,52% | 116,00 |
| 10.12.2025 | 28,80 | 29,00 | 28,75 | 29,00 | 2,02% | 155,00 |
| 09.12.2025 | 29,25 | 29,40 | 28,43 | 28,43 | -3,48% | - |
| 08.12.2025 | 28,45 | 29,60 | 28,45 | 29,45 | 3,24% | 4.253,00 |
| 05.12.2025 | 28,85 | 28,93 | 28,53 | 28,53 | -0,26% | - |
| 04.12.2025 | 28,55 | 28,60 | 28,55 | 28,60 | 1,24% | - |
| 03.12.2025 | 28,20 | 28,25 | 28,20 | 28,25 | 0,09% | - |