26,800€
-7,27%
Echtzeit-Aktienkurs Fnac Darty S.A.
Bid:
Ask:
Aktienkurse zur Fnac Darty S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 27,60 | 28,05 | 27,35 | 27,95 | 0,72% | 14.632,00 |
| 07.10.2024 | 27,50 | 27,95 | 27,30 | 27,75 | 0,91% | 19.540,00 |
| 04.10.2024 | 27,55 | 27,75 | 27,05 | 27,50 | 0,00% | 20.498,00 |
| 03.10.2024 | 29,75 | 29,75 | 27,50 | 27,50 | -8,03% | 23.691,00 |
| 02.10.2024 | 30,45 | 30,45 | 29,85 | 29,90 | -1,48% | 14.151,00 |
| 01.10.2024 | 30,90 | 31,40 | 30,35 | 30,35 | -2,10% | 17.535,00 |
| 30.09.2024 | 31,20 | 31,20 | 30,40 | 31,00 | -0,64% | 19.762,00 |
| 27.09.2024 | 30,50 | 31,35 | 30,50 | 31,20 | 2,46% | 23.541,00 |
| 26.09.2024 | 28,80 | 30,50 | 28,15 | 30,45 | 11,95% | 96.539,00 |
| 25.09.2024 | 27,80 | 27,80 | 27,10 | 27,20 | -1,81% | 12.232,00 |
| 24.09.2024 | 29,60 | 29,90 | 27,70 | 27,70 | -4,97% | 21.157,00 |
| 23.09.2024 | 28,40 | 29,50 | 28,05 | 29,15 | 1,57% | 19.712,00 |
| 20.09.2024 | 29,15 | 29,15 | 28,50 | 28,70 | -1,20% | 47.837,00 |
| 19.09.2024 | 28,00 | 29,15 | 28,00 | 29,05 | 4,31% | 20.550,00 |
| 18.09.2024 | 27,90 | 28,05 | 27,70 | 27,85 | -0,36% | 16.582,00 |
| 17.09.2024 | 27,50 | 28,05 | 27,40 | 27,95 | 1,64% | 18.991,00 |
| 16.09.2024 | 27,55 | 27,65 | 27,35 | 27,50 | -0,90% | 13.180,00 |
| 13.09.2024 | 27,50 | 28,00 | 27,45 | 27,75 | 0,91% | 11.924,00 |
| 12.09.2024 | 27,40 | 27,90 | 27,35 | 27,50 | 0,92% | 11.296,00 |
| 11.09.2024 | 26,90 | 27,35 | 26,75 | 27,25 | 0,00% | 15.317,00 |
| 10.09.2024 | 27,60 | 27,80 | 27,15 | 27,25 | -1,62% | 12.146,00 |
| 09.09.2024 | 28,30 | 28,50 | 27,70 | 27,70 | -2,29% | 10.520,00 |
| 06.09.2024 | 28,95 | 29,20 | 28,25 | 28,35 | -2,41% | 23.495,00 |
| 05.09.2024 | 29,10 | 29,65 | 28,90 | 29,05 | -0,17% | 12.581,00 |
| 04.09.2024 | 28,70 | 29,25 | 28,35 | 29,10 | 1,22% | 8.999,00 |
| 03.09.2024 | 29,40 | 29,40 | 28,75 | 28,75 | -1,88% | 11.884,00 |
| 02.09.2024 | 29,70 | 29,70 | 28,95 | 29,30 | -1,68% | 9.917,00 |
| 30.08.2024 | 30,10 | 30,30 | 29,00 | 29,80 | -0,83% | 37.015,00 |
| 29.08.2024 | 29,70 | 30,20 | 29,70 | 30,05 | 0,84% | 7.226,00 |
| 28.08.2024 | 29,90 | 30,10 | 29,70 | 29,80 | 0,00% | 8.206,00 |
| 27.08.2024 | 30,30 | 30,30 | 29,35 | 29,80 | -1,32% | 12.607,00 |
| 26.08.2024 | 29,50 | 30,40 | 29,40 | 30,20 | 2,72% | 15.364,00 |
| 23.08.2024 | 28,90 | 29,65 | 28,90 | 29,40 | 1,91% | 12.032,00 |
| 22.08.2024 | 28,95 | 28,95 | 28,65 | 28,85 | 0,17% | 7.762,00 |
| 21.08.2024 | 28,40 | 28,80 | 28,15 | 28,80 | 1,95% | 11.538,00 |
| 20.08.2024 | 28,05 | 28,40 | 27,75 | 28,25 | 0,71% | 12.858,00 |
| 19.08.2024 | 27,40 | 28,20 | 27,35 | 28,05 | 2,37% | 18.540,00 |
| 16.08.2024 | 27,30 | 27,45 | 27,10 | 27,40 | 1,11% | 5.690,00 |
| 15.08.2024 | 26,65 | 27,40 | 26,60 | 27,10 | 2,26% | 8.054,00 |
| 14.08.2024 | 26,70 | 26,80 | 26,35 | 26,50 | -0,56% | 13.254,00 |
| 13.08.2024 | 26,20 | 26,75 | 26,20 | 26,65 | 1,33% | 13.014,00 |
| 12.08.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | 11.743,00 |
| 09.08.2024 | 25,80 | 26,45 | 25,70 | 26,30 | 2,94% | 11.386,00 |
| 08.08.2024 | 25,50 | 25,55 | 25,20 | 25,55 | -0,58% | 8.616,00 |
| 07.08.2024 | 25,95 | 26,15 | 25,60 | 25,70 | -1,15% | 7.171,00 |
| 06.08.2024 | 25,45 | 27,00 | 25,25 | 26,00 | 1,96% | 37.263,00 |
| 05.08.2024 | 25,85 | 25,85 | 24,55 | 25,50 | -3,41% | 29.812,00 |