35,450€
0,14%
Echtzeit-Aktienkurs FNAC DARTY INH. EO 1
Bid:
Ask:
Aktienkurse zur FNAC DARTY INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 35,45 | 35,50 | 35,40 | 35,45 | 0,14% | 16.671,00 |
| 13.02.2026 | 35,50 | 35,50 | 35,40 | 35,40 | -0,14% | 109.067,00 |
| 12.02.2026 | 35,45 | 35,50 | 35,40 | 35,45 | -0,14% | 84.823,00 |
| 11.02.2026 | 35,40 | 35,50 | 35,40 | 35,50 | 0,28% | 67.562,00 |
| 10.02.2026 | 35,45 | 35,50 | 35,40 | 35,40 | 0,00% | 131.183,00 |
| 09.02.2026 | 35,45 | 35,55 | 35,40 | 35,40 | -0,14% | 76.045,00 |
| 06.02.2026 | 35,40 | 35,45 | 35,40 | 35,45 | 0,14% | 226.976,00 |
| 05.02.2026 | 35,45 | 35,45 | 35,40 | 35,40 | 0,00% | 27.115,00 |
| 04.02.2026 | 35,45 | 35,45 | 35,40 | 35,40 | 0,00% | 14.689,00 |
| 03.02.2026 | 35,45 | 35,45 | 35,40 | 35,40 | 0,00% | 88.701,00 |
| 02.02.2026 | 35,45 | 35,45 | 35,40 | 35,40 | -0,28% | 44.000,00 |
| 30.01.2026 | 35,40 | 35,50 | 35,40 | 35,50 | 0,28% | 41.133,00 |
| 29.01.2026 | 35,40 | 35,50 | 35,40 | 35,40 | 0,07% | 146.994,00 |
| 28.01.2026 | 35,50 | 35,50 | 35,38 | 35,38 | -0,07% | - |
| 27.01.2026 | 35,35 | 35,50 | 35,35 | 35,40 | 0,00% | 101.952,00 |
| 26.01.2026 | 35,30 | 35,95 | 35,25 | 35,40 | 17,02% | 1.206.590,00 |
| 23.01.2026 | 28,95 | 30,40 | 28,85 | 30,25 | 3,95% | 33.237,00 |
| 22.01.2026 | 28,65 | 29,30 | 28,60 | 29,10 | 2,11% | 31.326,00 |
| 21.01.2026 | 27,80 | 28,85 | 27,75 | 28,50 | 3,07% | 38.066,00 |
| 20.01.2026 | 29,10 | 29,50 | 27,65 | 27,65 | -5,47% | 39.419,00 |
| 19.01.2026 | 28,15 | 29,45 | 28,10 | 29,25 | 3,17% | 45.360,00 |
| 16.01.2026 | 29,00 | 29,10 | 28,35 | 28,35 | -2,24% | 14.304,00 |
| 15.01.2026 | 29,00 | 29,00 | 28,75 | 29,00 | 0,52% | 7.938,00 |
| 14.01.2026 | 28,50 | 29,10 | 28,40 | 28,85 | 0,87% | 17.224,00 |
| 13.01.2026 | 29,65 | 29,65 | 28,50 | 28,60 | -3,21% | 15.755,00 |
| 12.01.2026 | 30,25 | 30,35 | 29,50 | 29,55 | -2,15% | 18.189,00 |
| 09.01.2026 | 29,80 | 30,20 | 29,65 | 30,20 | 1,68% | 15.843,00 |
| 08.01.2026 | 29,65 | 29,70 | 28,95 | 29,70 | 0,00% | 28.050,00 |
| 07.01.2026 | 29,55 | 29,95 | 29,45 | 29,70 | 0,68% | 17.414,00 |
| 06.01.2026 | 29,00 | 29,50 | 28,50 | 29,50 | 1,72% | 13.496,00 |
| 05.01.2026 | 29,35 | 29,50 | 28,70 | 29,00 | -1,02% | 20.410,00 |
| 02.01.2026 | 29,00 | 29,75 | 28,85 | 29,30 | 1,21% | 21.483,00 |
| 31.12.2025 | 29,25 | 29,30 | 28,90 | 28,95 | -1,19% | 5.913,00 |
| 30.12.2025 | 29,25 | 29,40 | 29,10 | 29,30 | 0,17% | 7.396,00 |
| 29.12.2025 | 28,70 | 29,45 | 28,70 | 29,25 | 1,39% | 21.911,00 |
| 24.12.2025 | 28,50 | 28,85 | 28,50 | 28,85 | 1,05% | 3.811,00 |
| 23.12.2025 | 28,75 | 29,05 | 28,45 | 28,55 | -0,70% | 13.238,00 |
| 22.12.2025 | 28,70 | 28,90 | 28,45 | 28,75 | 0,52% | 14.482,00 |
| 19.12.2025 | 28,65 | 28,80 | 28,30 | 28,60 | 0,35% | 51.227,00 |
| 18.12.2025 | 28,30 | 28,55 | 28,10 | 28,50 | 0,71% | 14.888,00 |
| 17.12.2025 | 28,45 | 28,85 | 28,25 | 28,30 | 0,00% | 16.528,00 |
| 16.12.2025 | 29,00 | 29,50 | 28,30 | 28,30 | -3,25% | 35.776,00 |
| 15.12.2025 | 29,05 | 29,40 | 28,95 | 29,25 | 1,39% | 16.267,00 |
| 12.12.2025 | 29,20 | 29,50 | 28,85 | 28,85 | -0,86% | 12.997,00 |
| 11.12.2025 | 29,15 | 29,40 | 28,95 | 29,10 | 0,17% | 16.988,00 |
| 10.12.2025 | 28,60 | 29,20 | 28,60 | 29,05 | 1,93% | 10.412,00 |
| 09.12.2025 | 29,35 | 29,50 | 28,35 | 28,50 | -2,56% | 23.527,00 |
| 08.12.2025 | 28,50 | 29,65 | 28,20 | 29,25 | 2,99% | 43.993,00 |
| 05.12.2025 | 28,85 | 28,95 | 28,40 | 28,40 | -1,56% | 18.192,00 |
| 04.12.2025 | 28,45 | 29,20 | 28,45 | 28,85 | 1,41% | 24.259,00 |
| 03.12.2025 | 28,15 | 28,45 | 28,10 | 28,45 | 1,25% | 13.108,00 |
| 02.12.2025 | 28,05 | 28,35 | 28,05 | 28,10 | -0,18% | 13.006,00 |
| 01.12.2025 | 28,05 | 28,25 | 27,75 | 28,15 | -0,18% | 17.070,00 |
| 28.11.2025 | 27,90 | 28,20 | 27,90 | 28,20 | 1,26% | 13.122,00 |
| 27.11.2025 | 27,20 | 28,00 | 27,15 | 27,85 | 1,64% | 14.247,00 |
| 26.11.2025 | 27,10 | 27,60 | 26,95 | 27,40 | 1,29% | 26.324,00 |
| 25.11.2025 | 26,90 | 27,35 | 26,70 | 27,05 | 1,12% | 14.731,00 |
| 24.11.2025 | 26,60 | 27,25 | 26,60 | 26,75 | 0,38% | 32.043,00 |
| 21.11.2025 | 26,50 | 26,80 | 26,25 | 26,65 | 0,19% | 11.033,00 |
| 20.11.2025 | 27,60 | 27,75 | 26,60 | 26,60 | -3,62% | 16.827,00 |
| 19.11.2025 | 27,95 | 28,15 | 27,55 | 27,60 | -1,43% | 17.142,00 |
| 18.11.2025 | 28,25 | 28,25 | 27,95 | 28,00 | -0,88% | 26.160,00 |
| 17.11.2025 | 28,45 | 28,85 | 28,20 | 28,25 | -0,70% | 15.604,00 |
| 14.11.2025 | 28,85 | 28,85 | 28,20 | 28,45 | -1,73% | 19.529,00 |
| 13.11.2025 | 28,85 | 29,25 | 28,80 | 28,95 | 0,70% | 9.323,00 |
| 12.11.2025 | 28,80 | 29,10 | 28,60 | 28,75 | 0,00% | 25.097,00 |
| 11.11.2025 | 28,50 | 28,75 | 28,35 | 28,75 | 1,23% | 10.063,00 |
| 10.11.2025 | 28,05 | 28,50 | 28,05 | 28,40 | 1,61% | 9.047,00 |
| 07.11.2025 | 28,35 | 28,55 | 27,85 | 27,95 | -1,58% | 14.455,00 |
| 06.11.2025 | 28,50 | 28,80 | 28,05 | 28,40 | 0,00% | 18.728,00 |
| 05.11.2025 | 28,00 | 28,55 | 28,00 | 28,40 | 1,61% | 14.371,00 |
| 04.11.2025 | 28,05 | 28,10 | 27,65 | 27,95 | -0,71% | 16.785,00 |
| 03.11.2025 | 28,35 | 28,50 | 28,05 | 28,15 | -0,88% | 13.982,00 |
| 31.10.2025 | 28,25 | 28,60 | 28,10 | 28,40 | 0,53% | 23.498,00 |
| 30.10.2025 | 28,20 | 28,45 | 28,10 | 28,25 | 0,53% | 8.937,00 |
| 29.10.2025 | 28,65 | 28,70 | 28,10 | 28,10 | -1,75% | 17.712,00 |
| 28.10.2025 | 28,90 | 28,90 | 28,35 | 28,60 | -1,21% | 16.416,00 |
| 27.10.2025 | 30,00 | 30,00 | 28,90 | 28,95 | -3,02% | 15.609,00 |
| 24.10.2025 | 30,25 | 30,70 | 29,80 | 29,85 | -0,67% | 24.449,00 |
| 23.10.2025 | 29,10 | 30,40 | 29,10 | 30,05 | 4,16% | 38.378,00 |
| 22.10.2025 | 28,75 | 29,05 | 28,65 | 28,85 | 0,52% | 42.775,00 |
| 21.10.2025 | 28,65 | 29,00 | 28,50 | 28,70 | 0,70% | 16.608,00 |
| 20.10.2025 | 28,50 | 28,65 | 28,15 | 28,50 | 0,71% | 13.393,00 |
| 17.10.2025 | 27,90 | 28,50 | 27,65 | 28,30 | 1,07% | 45.922,00 |
| 16.10.2025 | 28,05 | 28,15 | 27,90 | 28,00 | 0,18% | 13.848,00 |
| 15.10.2025 | 28,45 | 28,55 | 27,90 | 27,95 | -0,36% | 21.138,00 |
| 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 |