27,850€
-0,71%
Echtzeit-Aktienkurs Fnac Darty S.A.
Bid:
Ask:
Aktienkurse zur Fnac Darty S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,38 | 28,53 | 28,25 | 28,35 | 1,07% | - |
| 14.10.2025 | 27,65 | 28,05 | 27,65 | 28,05 | 0,54% | 13.475,00 |
| 13.10.2025 | 27,70 | 28,20 | 27,70 | 27,90 | 0,72% | 16.622,00 |
| 10.10.2025 | 28,20 | 28,65 | 27,70 | 27,70 | -2,12% | 12.021,00 |
| 09.10.2025 | 28,65 | 28,95 | 28,10 | 28,30 | -0,88% | 13.353,00 |
| 08.10.2025 | 28,45 | 29,00 | 28,40 | 28,55 | 0,00% | 11.677,00 |
| 07.10.2025 | 29,10 | 29,35 | 28,55 | 28,55 | -1,55% | 16.409,00 |
| 06.10.2025 | 29,35 | 29,55 | 28,20 | 29,00 | -1,53% | 20.172,00 |
| 03.10.2025 | 29,00 | 29,45 | 29,00 | 29,45 | 1,38% | 29.333,00 |
| 02.10.2025 | 29,50 | 29,65 | 28,80 | 29,05 | -1,19% | 13.189,00 |
| 01.10.2025 | 29,35 | 29,65 | 29,00 | 29,40 | 0,68% | 49.085,00 |
| 30.09.2025 | 29,05 | 29,45 | 28,75 | 29,20 | 0,00% | 17.625,00 |
| 29.09.2025 | 28,95 | 29,20 | 28,80 | 29,20 | 1,74% | 17.283,00 |
| 26.09.2025 | 28,55 | 28,70 | 28,35 | 28,70 | 0,88% | 14.473,00 |
| 25.09.2025 | 28,85 | 28,85 | 28,30 | 28,45 | -1,22% | 19.330,00 |
| 24.09.2025 | 28,80 | 28,80 | 28,40 | 28,80 | 0,35% | 15.212,00 |
| 23.09.2025 | 28,35 | 28,95 | 28,35 | 28,70 | 1,23% | 15.336,00 |
| 22.09.2025 | 28,30 | 28,40 | 27,80 | 28,35 | -1,22% | 27.477,00 |
| 19.09.2025 | 28,95 | 29,20 | 28,70 | 28,70 | -0,52% | 45.042,00 |
| 18.09.2025 | 29,20 | 29,35 | 28,75 | 28,85 | -1,20% | 18.656,00 |
| 17.09.2025 | 28,80 | 29,35 | 28,70 | 29,20 | 1,57% | 25.223,00 |
| 16.09.2025 | 28,75 | 29,00 | 28,60 | 28,75 | 0,00% | 24.431,00 |
| 15.09.2025 | 28,30 | 29,10 | 28,25 | 28,75 | 1,77% | 36.536,00 |
| 12.09.2025 | 28,70 | 28,70 | 28,05 | 28,25 | -1,22% | 16.607,00 |
| 11.09.2025 | 28,60 | 28,75 | 28,45 | 28,60 | 0,00% | 16.621,00 |
| 10.09.2025 | 28,50 | 29,05 | 28,40 | 28,60 | 0,53% | 26.571,00 |
| 09.09.2025 | 28,45 | 28,70 | 28,20 | 28,45 | 0,18% | 19.432,00 |
| 08.09.2025 | 28,60 | 28,60 | 28,20 | 28,40 | -0,35% | 16.534,00 |
| 05.09.2025 | 29,05 | 29,05 | 28,45 | 28,50 | -1,55% | 11.482,00 |
| 04.09.2025 | 29,25 | 29,45 | 28,85 | 28,95 | -0,69% | 15.718,00 |
| 03.09.2025 | 29,20 | 30,00 | 29,10 | 29,15 | 0,17% | 26.634,00 |
| 02.09.2025 | 29,55 | 29,60 | 29,00 | 29,10 | -1,36% | 24.190,00 |
| 01.09.2025 | 29,50 | 29,80 | 29,40 | 29,50 | 0,17% | 21.298,00 |
| 29.08.2025 | 29,75 | 30,10 | 29,45 | 29,45 | -1,34% | 24.740,00 |
| 28.08.2025 | 29,10 | 30,10 | 29,10 | 29,85 | 2,58% | 28.530,00 |
| 27.08.2025 | 28,70 | 29,35 | 28,55 | 29,10 | 0,00% | 25.245,00 |
| 26.08.2025 | 30,20 | 30,20 | 29,10 | 29,10 | -4,12% | 25.290,00 |
| 25.08.2025 | 30,60 | 30,70 | 30,30 | 30,35 | -1,14% | 10.159,00 |
| 22.08.2025 | 30,30 | 31,00 | 30,30 | 30,70 | 1,15% | 13.993,00 |
| 21.08.2025 | 29,70 | 30,60 | 29,70 | 30,35 | 1,85% | 30.130,00 |
| 20.08.2025 | 29,40 | 29,90 | 29,40 | 29,80 | 1,02% | 24.158,00 |
| 19.08.2025 | 28,65 | 29,70 | 28,60 | 29,50 | 2,97% | 20.637,00 |
| 18.08.2025 | 28,95 | 29,35 | 28,65 | 28,65 | -1,04% | 18.742,00 |
| 15.08.2025 | 29,25 | 29,40 | 28,95 | 28,95 | -0,86% | 20.412,00 |
| 14.08.2025 | 29,10 | 29,50 | 29,05 | 29,20 | 0,34% | 15.417,00 |
| 13.08.2025 | 29,25 | 29,55 | 29,10 | 29,10 | 0,00% | 17.316,00 |
| 12.08.2025 | 29,15 | 29,55 | 28,95 | 29,10 | 0,00% | 16.067,00 |
| 11.08.2025 | 29,60 | 29,65 | 29,10 | 29,10 | -1,69% | 23.937,00 |
| 08.08.2025 | 29,50 | 29,95 | 29,30 | 29,60 | 0,17% | 18.055,00 |
| 07.08.2025 | 29,95 | 30,40 | 29,30 | 29,55 | -1,50% | 40.907,00 |
| 06.08.2025 | 30,00 | 30,30 | 29,95 | 30,00 | 0,00% | 22.342,00 |
| 05.08.2025 | 29,65 | 30,20 | 29,65 | 30,00 | 1,52% | 23.483,00 |
| 04.08.2025 | 29,35 | 29,80 | 29,35 | 29,55 | 0,85% | 20.972,00 |
| 01.08.2025 | 29,60 | 29,65 | 29,25 | 29,30 | -1,51% | 17.033,00 |
| 31.07.2025 | 30,15 | 30,55 | 29,75 | 29,75 | -0,83% | 29.477,00 |
| 30.07.2025 | 29,95 | 30,05 | 29,45 | 30,00 | 0,17% | 26.896,00 |
| 29.07.2025 | 30,20 | 30,80 | 29,95 | 29,95 | -0,83% | 28.984,00 |
| 28.07.2025 | 30,00 | 30,50 | 29,95 | 30,20 | 1,51% | 40.634,00 |
| 25.07.2025 | 29,60 | 30,10 | 29,45 | 29,75 | 1,19% | 62.632,00 |
| 24.07.2025 | 31,35 | 31,35 | 28,25 | 29,40 | -9,12% | 172.209,00 |
| 23.07.2025 | 32,05 | 32,35 | 31,95 | 32,35 | 1,41% | 28.614,00 |
| 22.07.2025 | 32,65 | 32,65 | 31,65 | 31,90 | -2,30% | 21.135,00 |
| 21.07.2025 | 33,60 | 33,85 | 32,65 | 32,65 | -2,83% | 26.561,00 |
| 18.07.2025 | 33,95 | 33,95 | 33,60 | 33,60 | -0,74% | 11.155,00 |
| 17.07.2025 | 33,50 | 34,05 | 33,50 | 33,85 | 1,04% | 13.963,00 |
| 16.07.2025 | 34,05 | 34,15 | 33,50 | 33,50 | -2,05% | 17.876,00 |
| 15.07.2025 | 35,10 | 35,35 | 34,15 | 34,20 | -2,15% | 30.734,00 |
| 14.07.2025 | 34,50 | 35,15 | 34,30 | 34,95 | 0,87% | 21.769,00 |
| 11.07.2025 | 34,80 | 35,40 | 34,65 | 34,65 | -0,86% | 25.279,00 |
| 10.07.2025 | 34,65 | 35,10 | 34,65 | 34,95 | 0,72% | 26.278,00 |
| 09.07.2025 | 34,50 | 34,80 | 34,10 | 34,70 | 0,87% | 21.307,00 |
| 08.07.2025 | 34,45 | 34,60 | 34,10 | 34,40 | 0,15% | 20.414,00 |
| 07.07.2025 | 34,70 | 34,90 | 34,35 | 34,35 | -1,15% | 21.509,00 |
| 04.07.2025 | 34,75 | 35,00 | 34,50 | 34,75 | -0,43% | 15.998,00 |
| 03.07.2025 | 34,70 | 35,05 | 34,60 | 34,90 | 0,58% | 21.127,00 |
| 02.07.2025 | 34,45 | 35,30 | 34,30 | 34,70 | -1,56% | 45.504,00 |
| 01.07.2025 | 33,75 | 35,30 | 33,75 | 35,25 | 4,91% | 58.763,00 |
| 30.06.2025 | 33,00 | 33,70 | 32,80 | 33,60 | 2,44% | 34.225,00 |
| 27.06.2025 | 32,40 | 33,20 | 32,40 | 32,80 | 1,23% | 69.235,00 |
| 26.06.2025 | 32,15 | 32,75 | 32,15 | 32,40 | 0,78% | 45.633,00 |
| 25.06.2025 | 31,80 | 32,40 | 31,80 | 32,15 | 1,58% | 23.824,00 |
| 24.06.2025 | 31,20 | 32,15 | 31,10 | 31,65 | 2,76% | 53.121,00 |
| 23.06.2025 | 30,65 | 31,15 | 30,45 | 30,80 | 0,16% | 15.477,00 |
| 20.06.2025 | 30,75 | 31,35 | 30,75 | 30,75 | 0,00% | 52.159,00 |
| 19.06.2025 | 31,55 | 31,55 | 30,75 | 30,75 | -2,84% | 11.962,00 |
| 18.06.2025 | 32,10 | 32,10 | 31,40 | 31,65 | -1,86% | 34.191,00 |
| 17.06.2025 | 32,00 | 33,05 | 31,90 | 32,25 | 0,62% | 30.703,00 |
| 16.06.2025 | 31,75 | 32,40 | 31,75 | 32,05 | 1,10% | 14.052,00 |
| 13.06.2025 | 32,25 | 32,70 | 31,70 | 31,70 | -3,94% | 22.261,00 |
| 12.06.2025 | 32,50 | 33,20 | 32,35 | 33,00 | 1,85% | 39.601,00 |
| 11.06.2025 | 30,05 | 33,00 | 30,00 | 32,40 | 7,82% | 75.481,00 |
| 10.06.2025 | 29,45 | 30,15 | 29,45 | 30,05 | 1,86% | 12.126,00 |
| 09.06.2025 | 30,00 | 30,05 | 29,50 | 29,50 | -1,67% | 19.803,00 |
| 06.06.2025 | 30,30 | 30,35 | 29,90 | 30,00 | -0,99% | 9.198,00 |
| 05.06.2025 | 30,75 | 30,90 | 30,25 | 30,30 | -1,78% | 16.442,00 |
| 04.06.2025 | 31,50 | 31,50 | 30,85 | 30,85 | -1,59% | 11.969,00 |
| 03.06.2025 | 30,40 | 31,35 | 30,40 | 31,35 | 2,79% | 13.038,00 |
| 02.06.2025 | 30,00 | 30,50 | 29,90 | 30,50 | 0,33% | 13.229,00 |
| 30.05.2025 | 30,40 | 30,60 | 30,30 | 30,40 | 0,00% | 17.629,00 |
| 29.05.2025 | 29,95 | 30,60 | 29,95 | 30,40 | 1,16% | 12.728,00 |