33,425€
3,16%
Echtzeit-Aktienkurs Fnac Darty
Bid:
Ask:
Aktienkurse zur Fnac Darty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 32,60 | 33,40 | 32,35 | 33,20 | 2,47% | 25.131,00 |
| 02.05.2024 | 32,65 | 32,90 | 32,30 | 32,40 | -1,97% | 14.830,00 |
| 30.04.2024 | 33,60 | 33,65 | 33,05 | 33,05 | -2,22% | 13.135,00 |
| 29.04.2024 | 33,05 | 33,80 | 32,90 | 33,80 | 3,52% | 30.347,00 |
| 26.04.2024 | 32,40 | 32,90 | 32,10 | 32,65 | 1,08% | 18.470,00 |
| 25.04.2024 | 30,55 | 32,70 | 30,45 | 32,30 | 5,90% | 56.769,00 |
| 24.04.2024 | 30,90 | 30,90 | 30,10 | 30,50 | -1,13% | 14.102,00 |
| 23.04.2024 | 31,35 | 31,45 | 30,05 | 30,85 | -1,75% | 26.696,00 |
| 22.04.2024 | 30,45 | 31,40 | 30,40 | 31,40 | 2,78% | 30.056,00 |
| 19.04.2024 | 30,60 | 30,60 | 30,20 | 30,55 | -0,81% | 15.834,00 |
| 18.04.2024 | 31,05 | 31,20 | 30,40 | 30,80 | -0,65% | 12.891,00 |
| 17.04.2024 | 30,85 | 31,55 | 30,80 | 31,00 | 0,81% | 29.097,00 |
| 16.04.2024 | 30,20 | 30,90 | 30,00 | 30,75 | 1,15% | 28.152,00 |
| 15.04.2024 | 29,65 | 30,70 | 29,65 | 30,40 | 2,18% | 20.451,00 |
| 12.04.2024 | 30,30 | 30,55 | 29,45 | 29,75 | -1,82% | 15.067,00 |
| 11.04.2024 | 29,55 | 30,35 | 29,55 | 30,30 | 2,19% | 19.721,00 |
| 10.04.2024 | 30,00 | 30,35 | 29,45 | 29,65 | -0,34% | 20.507,00 |
| 09.04.2024 | 29,75 | 30,10 | 29,45 | 29,75 | -0,17% | 15.791,00 |
| 08.04.2024 | 29,15 | 29,85 | 29,10 | 29,80 | 2,58% | 14.718,00 |
| 05.04.2024 | 29,15 | 29,25 | 28,75 | 29,05 | -1,69% | 14.850,00 |
| 04.04.2024 | 29,90 | 30,05 | 29,10 | 29,55 | -1,50% | 25.073,00 |
| 03.04.2024 | 29,20 | 30,00 | 29,20 | 30,00 | 2,39% | 20.322,00 |
| 02.04.2024 | 29,00 | 29,90 | 29,00 | 29,30 | 0,96% | 21.039,00 |
| 28.03.2024 | 29,04 | 29,30 | 28,78 | 29,02 | 0,14% | 18.265,00 |
| 27.03.2024 | 28,34 | 29,08 | 28,34 | 28,98 | 2,11% | 19.906,00 |
| 26.03.2024 | 28,08 | 28,58 | 28,08 | 28,38 | 1,36% | 18.433,00 |
| 25.03.2024 | 27,40 | 28,20 | 27,16 | 28,00 | 2,12% | 19.307,00 |
| 22.03.2024 | 27,98 | 28,30 | 27,42 | 27,42 | -2,21% | 22.659,00 |
| 21.03.2024 | 28,30 | 28,72 | 27,92 | 28,04 | 0,94% | 32.471,00 |
| 20.03.2024 | 27,74 | 28,06 | 27,36 | 27,78 | -0,79% | 23.412,00 |
| 19.03.2024 | 28,00 | 28,46 | 27,94 | 28,00 | 0,14% | 26.203,00 |
| 18.03.2024 | 28,00 | 28,40 | 27,38 | 27,96 | -0,14% | 36.131,00 |
| 15.03.2024 | 28,10 | 28,54 | 28,00 | 28,00 | -1,06% | 34.554,00 |
| 14.03.2024 | 28,10 | 28,80 | 28,10 | 28,30 | 1,07% | 27.617,00 |
| 13.03.2024 | 28,44 | 28,72 | 27,96 | 28,00 | -1,48% | 25.282,00 |
| 12.03.2024 | 27,60 | 28,52 | 27,48 | 28,42 | 3,57% | 32.936,00 |
| 11.03.2024 | 27,50 | 27,84 | 27,24 | 27,44 | -0,80% | 33.742,00 |
| 08.03.2024 | 28,26 | 28,30 | 27,66 | 27,66 | -3,89% | 28.790,00 |
| 07.03.2024 | 27,92 | 29,10 | 27,86 | 28,78 | 3,08% | 35.368,00 |
| 06.03.2024 | 27,14 | 28,40 | 27,14 | 27,92 | 2,87% | 26.408,00 |
| 05.03.2024 | 27,32 | 27,38 | 26,66 | 27,14 | -1,02% | 26.698,00 |
| 04.03.2024 | 27,66 | 27,88 | 27,42 | 27,42 | -0,51% | 16.818,00 |
| 01.03.2024 | 27,42 | 27,70 | 27,28 | 27,56 | 0,36% | 22.120,00 |
| 29.02.2024 | 26,96 | 27,60 | 26,74 | 27,46 | 1,33% | 32.432,00 |
| 28.02.2024 | 27,54 | 27,58 | 26,30 | 27,10 | -2,24% | 48.613,00 |
| 27.02.2024 | 27,00 | 27,90 | 26,82 | 27,72 | 2,21% | 42.925,00 |
| 26.02.2024 | 26,42 | 27,26 | 26,26 | 27,12 | 2,34% | 51.951,00 |
| 23.02.2024 | 24,50 | 27,08 | 23,60 | 26,50 | 7,81% | 94.374,00 |
| 22.02.2024 | 24,22 | 24,58 | 23,82 | 24,58 | 2,42% | 29.182,00 |
| 21.02.2024 | 23,72 | 24,24 | 23,54 | 24,00 | 1,27% | 19.529,00 |
| 20.02.2024 | 24,14 | 24,16 | 23,38 | 23,70 | -2,07% | 19.835,00 |
| 19.02.2024 | 23,44 | 24,84 | 23,40 | 24,20 | 3,33% | 70.850,00 |
| 16.02.2024 | 23,74 | 23,94 | 23,42 | 23,42 | -1,01% | 20.770,00 |
| 15.02.2024 | 23,76 | 23,76 | 23,40 | 23,66 | 0,00% | 21.044,00 |
| 14.02.2024 | 23,56 | 23,80 | 23,36 | 23,66 | 0,25% | 13.662,00 |
| 13.02.2024 | 24,06 | 24,10 | 23,40 | 23,60 | -0,51% | 20.221,00 |
| 12.02.2024 | 23,26 | 23,78 | 23,24 | 23,72 | 2,07% | 29.608,00 |
| 09.02.2024 | 24,02 | 24,20 | 23,10 | 23,24 | -3,09% | 31.234,00 |
| 08.02.2024 | 23,84 | 24,38 | 23,84 | 23,98 | 0,84% | 21.902,00 |
| 07.02.2024 | 24,26 | 24,42 | 23,78 | 23,78 | -2,38% | 17.318,00 |
| 06.02.2024 | 23,76 | 24,36 | 23,64 | 24,36 | 2,78% | 18.072,00 |
| 05.02.2024 | 24,10 | 24,16 | 23,68 | 23,70 | -1,50% | 20.635,00 |
| 02.02.2024 | 24,38 | 24,62 | 23,94 | 24,06 | -0,99% | 24.073,00 |
| 01.02.2024 | 24,70 | 24,78 | 24,16 | 24,30 | -2,02% | 21.922,00 |
| 31.01.2024 | 24,90 | 24,94 | 24,44 | 24,80 | 0,24% | 23.394,00 |
| 30.01.2024 | 24,70 | 25,10 | 24,38 | 24,74 | 0,49% | 18.894,00 |
| 29.01.2024 | 25,36 | 25,36 | 24,52 | 24,62 | -2,92% | 18.578,00 |
| 26.01.2024 | 25,84 | 26,10 | 25,28 | 25,36 | -1,17% | 38.505,00 |
| 25.01.2024 | 24,40 | 25,72 | 24,40 | 25,66 | 5,08% | 30.665,00 |
| 24.01.2024 | 23,60 | 24,42 | 23,60 | 24,42 | 4,45% | 34.198,00 |
| 23.01.2024 | 23,90 | 24,30 | 23,38 | 23,38 | -2,34% | 37.801,00 |
| 22.01.2024 | 25,50 | 25,84 | 23,90 | 23,94 | -6,26% | 50.494,00 |
| 19.01.2024 | 26,68 | 26,78 | 25,54 | 25,54 | -3,70% | 24.728,00 |
| 18.01.2024 | 26,30 | 26,72 | 26,30 | 26,52 | 0,91% | 12.281,00 |
| 17.01.2024 | 25,64 | 26,30 | 25,64 | 26,28 | 1,23% | 16.029,00 |
| 16.01.2024 | 26,40 | 26,50 | 25,90 | 25,96 | -1,67% | 25.416,00 |
| 15.01.2024 | 26,80 | 26,80 | 26,00 | 26,40 | -2,44% | 37.198,00 |
| 12.01.2024 | 26,86 | 27,34 | 26,84 | 27,06 | 2,27% | 20.917,00 |
| 11.01.2024 | 27,40 | 27,48 | 26,46 | 26,46 | -3,15% | 19.286,00 |
| 10.01.2024 | 28,00 | 28,02 | 27,32 | 27,32 | -2,01% | 24.792,00 |
| 09.01.2024 | 27,90 | 28,18 | 27,76 | 27,88 | -0,21% | 43.295,00 |
| 08.01.2024 | 27,50 | 28,04 | 27,10 | 27,94 | 1,31% | 32.947,00 |
| 05.01.2024 | 27,16 | 27,58 | 26,78 | 27,58 | 1,77% | 32.623,00 |
| 04.01.2024 | 26,60 | 27,14 | 26,42 | 27,10 | 1,04% | 21.893,00 |
| 03.01.2024 | 27,50 | 27,68 | 26,70 | 26,82 | -1,83% | 35.442,00 |
| 02.01.2024 | 27,40 | 27,90 | 27,06 | 27,32 | -0,65% | 29.543,00 |
| 29.12.2023 | 27,00 | 27,68 | 27,00 | 27,50 | 1,18% | 15.799,00 |
| 28.12.2023 | 27,28 | 27,62 | 27,18 | 27,18 | 0,22% | 15.241,00 |
| 27.12.2023 | 26,50 | 27,30 | 26,50 | 27,12 | 2,34% | 21.967,00 |
| 22.12.2023 | 26,42 | 26,62 | 26,26 | 26,50 | 0,53% | 22.988,00 |
| 21.12.2023 | 26,40 | 26,50 | 26,00 | 26,36 | -0,83% | 17.556,00 |
| 20.12.2023 | 26,00 | 27,06 | 25,96 | 26,58 | 2,39% | 34.100,00 |
| 19.12.2023 | 26,16 | 26,38 | 25,44 | 25,96 | -0,31% | 38.877,00 |
| 18.12.2023 | 27,32 | 27,32 | 26,04 | 26,04 | -4,69% | 41.621,00 |
| 15.12.2023 | 27,30 | 28,08 | 27,22 | 27,32 | 0,59% | 64.273,00 |
| 14.12.2023 | 26,50 | 27,66 | 26,10 | 27,16 | 3,66% | 62.626,00 |
| 13.12.2023 | 26,56 | 26,80 | 26,20 | 26,20 | -1,06% | 26.554,00 |
| 12.12.2023 | 26,60 | 26,90 | 26,48 | 26,48 | -0,53% | 20.424,00 |
| 11.12.2023 | 26,78 | 27,00 | 26,50 | 26,62 | -1,55% | 18.989,00 |
| 08.12.2023 | 27,10 | 27,64 | 27,00 | 27,04 | 0,37% | 32.215,00 |