29,950€
-2,76%
Echtzeit-Aktienkurs Fnac Darty S.A.
Bid:
Ask:
Aktienkurse zur Fnac Darty S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 30,53 | 30,55 | 29,18 | 30,15 | -2,11% | - |
| 27.02.2025 | 29,60 | 30,95 | 28,35 | 30,80 | 3,36% | 66.184,00 |
| 26.02.2025 | 30,20 | 30,35 | 29,65 | 29,80 | -1,65% | 25.476,00 |
| 25.02.2025 | 30,55 | 30,85 | 30,20 | 30,30 | -0,49% | 16.998,00 |
| 24.02.2025 | 30,75 | 30,75 | 30,10 | 30,45 | -1,62% | 12.854,00 |
| 21.02.2025 | 30,70 | 31,15 | 30,50 | 30,95 | 0,65% | 13.553,00 |
| 20.02.2025 | 30,70 | 31,35 | 30,65 | 30,75 | 0,16% | 19.073,00 |
| 19.02.2025 | 31,00 | 31,10 | 30,60 | 30,70 | -1,13% | 17.032,00 |
| 18.02.2025 | 31,00 | 31,35 | 30,95 | 31,05 | 0,16% | 9.601,00 |
| 17.02.2025 | 30,85 | 31,15 | 30,35 | 31,00 | -0,16% | 27.360,00 |
| 14.02.2025 | 30,30 | 31,20 | 30,05 | 31,05 | 2,31% | 23.788,00 |
| 13.02.2025 | 30,00 | 30,85 | 29,85 | 30,35 | 2,02% | 28.123,00 |
| 12.02.2025 | 29,80 | 30,15 | 29,65 | 29,75 | -0,17% | 30.795,00 |
| 11.02.2025 | 30,15 | 30,25 | 29,80 | 29,80 | -1,16% | 35.375,00 |
| 10.02.2025 | 29,50 | 30,15 | 29,30 | 30,15 | 2,03% | 23.395,00 |
| 07.02.2025 | 30,50 | 30,55 | 29,15 | 29,55 | -2,80% | 22.119,00 |
| 06.02.2025 | 30,65 | 30,85 | 29,70 | 30,40 | 0,16% | 25.371,00 |
| 05.02.2025 | 29,70 | 30,45 | 29,35 | 30,35 | 1,34% | 29.687,00 |
| 04.02.2025 | 29,85 | 30,30 | 29,40 | 29,95 | 0,17% | 42.180,00 |
| 03.02.2025 | 29,10 | 29,90 | 28,80 | 29,90 | 1,36% | 16.146,00 |
| 31.01.2025 | 29,80 | 29,80 | 29,20 | 29,50 | -0,34% | 15.673,00 |
| 30.01.2025 | 29,20 | 29,65 | 29,05 | 29,60 | 1,54% | 12.685,00 |
| 29.01.2025 | 29,55 | 29,90 | 29,15 | 29,15 | -1,19% | 14.344,00 |
| 28.01.2025 | 28,35 | 29,70 | 27,95 | 29,50 | 3,51% | 30.039,00 |
| 27.01.2025 | 27,80 | 28,55 | 27,70 | 28,50 | 0,88% | 21.197,00 |
| 24.01.2025 | 28,35 | 28,80 | 28,00 | 28,25 | -0,35% | 14.806,00 |
| 23.01.2025 | 28,30 | 28,70 | 28,15 | 28,35 | 0,35% | 20.645,00 |
| 22.01.2025 | 28,05 | 28,45 | 27,85 | 28,25 | 0,71% | 18.080,00 |
| 21.01.2025 | 27,80 | 28,05 | 27,65 | 28,05 | 0,72% | 9.884,00 |
| 20.01.2025 | 27,85 | 28,05 | 27,55 | 27,85 | 0,00% | 12.948,00 |
| 17.01.2025 | 27,80 | 27,95 | 27,55 | 27,85 | 0,72% | 15.557,00 |
| 16.01.2025 | 28,05 | 28,10 | 27,55 | 27,65 | -1,07% | 18.856,00 |
| 15.01.2025 | 27,60 | 28,05 | 27,50 | 27,95 | 1,64% | 13.462,00 |
| 14.01.2025 | 27,55 | 27,90 | 27,50 | 27,50 | 0,73% | 15.504,00 |
| 13.01.2025 | 27,35 | 27,40 | 26,80 | 27,30 | -0,91% | 24.620,00 |
| 10.01.2025 | 28,20 | 28,20 | 27,50 | 27,55 | -2,65% | 13.953,00 |
| 09.01.2025 | 28,05 | 28,95 | 28,00 | 28,30 | 0,53% | 21.003,00 |
| 08.01.2025 | 28,75 | 28,80 | 27,90 | 28,15 | -2,43% | 25.604,00 |
| 07.01.2025 | 28,20 | 29,10 | 28,15 | 28,85 | 2,85% | 38.371,00 |
| 06.01.2025 | 28,10 | 28,45 | 27,75 | 28,05 | 0,54% | 16.202,00 |
| 03.01.2025 | 28,10 | 28,25 | 27,75 | 27,90 | -0,71% | 14.156,00 |
| 02.01.2025 | 28,40 | 28,50 | 28,10 | 28,10 | -1,58% | 13.054,00 |
| 31.12.2024 | 27,95 | 28,55 | 27,75 | 28,55 | 1,96% | 8.730,00 |
| 30.12.2024 | 28,45 | 28,50 | 28,00 | 28,00 | -1,93% | 14.805,00 |
| 27.12.2024 | 28,05 | 28,70 | 28,05 | 28,55 | 1,96% | 14.108,00 |
| 24.12.2024 | 27,25 | 28,00 | 27,25 | 28,00 | 1,63% | 20.018,00 |
| 23.12.2024 | 27,40 | 27,80 | 27,15 | 27,55 | 0,92% | 16.613,00 |
| 20.12.2024 | 28,75 | 28,75 | 26,50 | 27,30 | -5,54% | 99.352,00 |
| 19.12.2024 | 28,80 | 29,05 | 28,30 | 28,90 | -1,87% | 21.618,00 |
| 18.12.2024 | 29,00 | 30,05 | 29,00 | 29,45 | 1,20% | 32.864,00 |
| 17.12.2024 | 29,75 | 30,15 | 29,10 | 29,10 | -2,18% | 36.630,00 |
| 16.12.2024 | 29,70 | 30,00 | 29,25 | 29,75 | 0,00% | 19.966,00 |
| 13.12.2024 | 29,80 | 30,10 | 29,50 | 29,75 | 1,71% | 36.470,00 |
| 12.12.2024 | 29,20 | 29,30 | 28,75 | 29,25 | 0,17% | 19.021,00 |
| 11.12.2024 | 28,60 | 29,20 | 28,15 | 29,20 | 2,28% | 24.589,00 |
| 10.12.2024 | 28,30 | 28,55 | 28,05 | 28,55 | 0,53% | 30.723,00 |
| 09.12.2024 | 28,20 | 28,60 | 28,15 | 28,40 | 0,89% | 30.128,00 |
| 06.12.2024 | 26,85 | 28,55 | 26,85 | 28,15 | 4,84% | 49.340,00 |
| 05.12.2024 | 26,00 | 26,95 | 26,00 | 26,85 | 3,27% | 25.841,00 |
| 04.12.2024 | 26,10 | 26,15 | 25,75 | 26,00 | 0,00% | 29.554,00 |
| 03.12.2024 | 26,05 | 26,20 | 25,90 | 26,00 | -0,19% | 22.471,00 |
| 02.12.2024 | 26,30 | 26,40 | 25,95 | 26,05 | -1,88% | 46.733,00 |
| 29.11.2024 | 26,85 | 27,10 | 26,45 | 26,55 | -1,30% | 26.659,00 |
| 28.11.2024 | 26,45 | 27,25 | 26,45 | 26,90 | 2,09% | 58.885,00 |
| 27.11.2024 | 26,25 | 26,35 | 26,10 | 26,35 | -0,38% | 53.618,00 |
| 26.11.2024 | 27,10 | 27,10 | 26,10 | 26,45 | -3,29% | 34.921,00 |
| 25.11.2024 | 26,95 | 27,35 | 26,70 | 27,35 | 1,86% | 75.988,00 |
| 22.11.2024 | 26,55 | 26,95 | 26,30 | 26,85 | 0,94% | 39.163,00 |
| 21.11.2024 | 26,45 | 26,90 | 26,18 | 26,60 | 0,95% | - |
| 20.11.2024 | 26,40 | 26,75 | 26,20 | 26,35 | -0,19% | 26.825,00 |
| 19.11.2024 | 26,35 | 26,75 | 26,00 | 26,40 | 0,00% | 27.287,00 |
| 18.11.2024 | 26,00 | 26,60 | 26,00 | 26,40 | 1,93% | 33.505,00 |
| 15.11.2024 | 27,00 | 27,10 | 25,90 | 25,90 | -4,25% | 85.247,00 |
| 14.11.2024 | 27,05 | 27,60 | 26,80 | 27,05 | 1,12% | 70.103,00 |
| 13.11.2024 | 25,70 | 27,00 | 25,70 | 26,75 | 3,68% | 90.806,00 |
| 12.11.2024 | 26,35 | 26,45 | 25,80 | 25,80 | -2,46% | 18.803,00 |
| 11.11.2024 | 26,85 | 27,20 | 26,45 | 26,45 | -1,49% | 29.857,00 |
| 08.11.2024 | 25,70 | 27,15 | 25,25 | 26,85 | 4,27% | 51.190,00 |
| 07.11.2024 | 25,10 | 26,00 | 25,00 | 25,75 | 2,79% | 27.905,00 |
| 06.11.2024 | 25,00 | 25,15 | 24,70 | 25,05 | 0,20% | 35.991,00 |
| 05.11.2024 | 25,10 | 25,35 | 24,90 | 25,00 | -0,40% | 24.371,00 |
| 04.11.2024 | 25,50 | 25,95 | 25,10 | 25,10 | -1,57% | 50.438,00 |
| 01.11.2024 | 25,60 | 26,20 | 25,50 | 25,50 | -0,78% | 27.422,00 |
| 31.10.2024 | 26,15 | 26,50 | 25,65 | 25,70 | -1,34% | 24.248,00 |
| 30.10.2024 | 26,15 | 26,50 | 25,85 | 26,05 | -1,33% | 59.675,00 |
| 29.10.2024 | 26,70 | 27,00 | 26,40 | 26,40 | -1,12% | 22.426,00 |
| 28.10.2024 | 26,35 | 26,70 | 25,40 | 26,70 | -0,19% | 71.457,00 |
| 25.10.2024 | 27,05 | 27,15 | 25,75 | 26,75 | -1,29% | 36.927,00 |
| 24.10.2024 | 27,70 | 27,75 | 27,10 | 27,10 | -1,81% | 12.137,00 |
| 23.10.2024 | 28,20 | 28,55 | 27,50 | 27,60 | -1,78% | 23.849,00 |
| 22.10.2024 | 28,30 | 28,70 | 27,65 | 28,10 | -0,71% | 31.992,00 |
| 21.10.2024 | 28,10 | 28,75 | 28,05 | 28,30 | 1,07% | 27.818,00 |
| 18.10.2024 | 28,00 | 28,40 | 27,90 | 28,00 | -0,18% | 18.025,00 |
| 17.10.2024 | 27,55 | 28,60 | 27,40 | 28,05 | 0,00% | 24.287,00 |
| 16.10.2024 | 29,05 | 30,75 | 27,85 | 28,05 | 0,36% | 55.769,00 |
| 15.10.2024 | 27,70 | 28,20 | 26,98 | 27,95 | 1,27% | - |
| 14.10.2024 | 27,90 | 28,05 | 27,50 | 27,60 | -1,25% | 18.653,00 |
| 11.10.2024 | 27,65 | 28,05 | 27,35 | 27,95 | 1,27% | 20.170,00 |
| 10.10.2024 | 28,05 | 28,15 | 27,55 | 27,60 | -1,95% | 11.684,00 |
| 09.10.2024 | 28,05 | 28,35 | 27,80 | 28,15 | 0,72% | 16.998,00 |