34,450€
-0,43%
Echtzeit-Aktienkurs FNAC DARTY INH. EO 1
Bid:
Ask:
Aktienkurse zur FNAC DARTY INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 34,68 | 34,68 | 34,38 | 34,45 | -0,43% | - |
| 09.09.2026 | 34,53 | 34,63 | 34,48 | 34,60 | 0,29% | - |
| 08.09.2026 | 34,45 | 34,60 | 34,45 | 34,50 | -0,22% | - |
| 07.09.2026 | 34,63 | 34,63 | 34,53 | 34,58 | -0,07% | - |
| 04.09.2026 | 34,58 | 34,65 | 34,53 | 34,60 | 0,14% | - |
| 03.09.2026 | 34,58 | 34,60 | 34,50 | 34,55 | 0,00% | - |
| 02.09.2026 | 34,63 | 34,65 | 34,55 | 34,55 | -0,14% | - |
| 01.09.2026 | 34,48 | 34,70 | 34,48 | 34,60 | 0,29% | - |
| 31.08.2026 | 34,63 | 34,68 | 34,45 | 34,50 | -0,29% | - |
| 28.08.2026 | 34,63 | 34,68 | 34,58 | 34,60 | 0,00% | - |
| 27.08.2026 | 34,73 | 34,73 | 34,55 | 34,60 | -0,14% | - |
| 26.08.2026 | 34,60 | 34,68 | 34,58 | 34,65 | 0,07% | - |
| 25.08.2026 | 34,68 | 34,70 | 34,58 | 34,63 | 0,00% | - |
| 24.08.2026 | 34,63 | 34,68 | 34,58 | 34,63 | 0,07% | - |
| 21.08.2026 | 34,58 | 34,65 | 34,58 | 34,60 | 0,14% | - |
| 20.08.2026 | 34,58 | 34,63 | 34,55 | 34,55 | 0,00% | - |
| 19.08.2026 | 34,63 | 34,65 | 34,55 | 34,55 | -1,78% | - |
| 05.05.2026 | 35,08 | 35,20 | 34,98 | 35,18 | 0,50% | - |
| 04.05.2026 | 35,38 | 35,43 | 34,88 | 35,00 | -0,92% | - |
| 30.04.2026 | 35,10 | 35,40 | 35,08 | 35,33 | 0,36% | - |
| 29.04.2026 | 35,33 | 35,38 | 35,15 | 35,20 | -0,21% | - |
| 28.04.2026 | 35,28 | 35,33 | 35,23 | 35,28 | -0,14% | - |
| 27.04.2026 | 35,20 | 35,35 | 35,18 | 35,33 | 0,07% | - |
| 24.04.2026 | 35,20 | 35,33 | 35,15 | 35,30 | 0,36% | - |
| 23.04.2026 | 35,18 | 35,33 | 35,08 | 35,18 | -0,28% | - |
| 22.04.2026 | 35,25 | 35,35 | 35,18 | 35,28 | 0,64% | - |
| 21.04.2026 | 35,33 | 35,33 | 35,05 | 35,05 | -0,64% | - |
| 20.04.2026 | 35,18 | 35,33 | 35,13 | 35,28 | 0,00% | 2.100,00 |
| 17.04.2026 | 35,28 | 35,35 | 35,18 | 35,28 | 0,14% | - |
| 16.04.2026 | 35,35 | 35,40 | 35,18 | 35,23 | -0,14% | - |
| 15.04.2026 | 35,28 | 35,38 | 35,20 | 35,28 | -0,21% | - |
| 14.04.2026 | 35,48 | 35,50 | 35,28 | 35,35 | -0,35% | - |
| 13.04.2026 | 35,28 | 35,50 | 35,23 | 35,48 | 0,28% | - |
| 10.04.2026 | 35,33 | 35,45 | 35,25 | 35,38 | -0,14% | - |
| 09.04.2026 | 35,23 | 35,53 | 35,18 | 35,43 | 0,21% | - |
| 08.04.2026 | 35,45 | 35,48 | 35,20 | 35,35 | 0,00% | 3.000,00 |
| 07.04.2026 | 35,28 | 35,43 | 35,10 | 35,35 | 0,00% | - |
| 02.04.2026 | 35,08 | 35,35 | 34,95 | 35,35 | 0,21% | 3.200,00 |
| 01.04.2026 | 35,48 | 35,48 | 35,15 | 35,28 | -0,56% | 5.683,00 |
| 31.03.2026 | 35,53 | 35,53 | 35,20 | 35,48 | 0,50% | 21,00 |
| 30.03.2026 | 35,20 | 35,48 | 35,05 | 35,30 | 0,50% | - |
| 27.03.2026 | 35,28 | 35,35 | 35,08 | 35,13 | -0,21% | - |
| 26.03.2026 | 35,03 | 35,45 | 34,98 | 35,20 | 0,14% | - |
| 25.03.2026 | 35,18 | 35,25 | 34,98 | 35,15 | -0,14% | - |
| 24.03.2026 | 35,00 | 35,23 | 34,85 | 35,20 | 0,21% | - |
| 23.03.2026 | 34,33 | 35,23 | 34,30 | 35,13 | 0,72% | 5.400,00 |
| 20.03.2026 | 35,13 | 35,25 | 34,78 | 34,88 | -0,85% | - |
| 19.03.2026 | 34,83 | 35,28 | 34,78 | 35,18 | 0,86% | 3.030,00 |
| 18.03.2026 | 35,28 | 35,28 | 34,83 | 34,88 | -0,64% | - |
| 17.03.2026 | 34,98 | 35,15 | 34,93 | 35,10 | -0,07% | - |
| 16.03.2026 | 35,23 | 35,25 | 35,03 | 35,13 | 0,36% | 13,00 |
| 13.03.2026 | 35,00 | 35,18 | 34,90 | 35,00 | 0,07% | 5.000,00 |
| 12.03.2026 | 35,00 | 35,18 | 34,95 | 34,98 | -0,57% | - |
| 11.03.2026 | 35,10 | 35,23 | 35,10 | 35,18 | 0,43% | - |
| 10.03.2026 | 35,38 | 35,48 | 35,00 | 35,03 | -1,55% | 933,00 |
| 09.03.2026 | 34,90 | 35,63 | 34,85 | 35,58 | 0,92% | - |
| 06.03.2026 | 35,38 | 35,38 | 35,20 | 35,25 | 0,00% | - |
| 05.03.2026 | 35,08 | 35,35 | 35,05 | 35,25 | 0,00% | - |
| 04.03.2026 | 35,30 | 35,40 | 35,18 | 35,25 | -0,49% | 908,00 |
| 03.03.2026 | 35,23 | 35,48 | 35,10 | 35,43 | 0,28% | - |
| 02.03.2026 | 35,15 | 35,45 | 34,55 | 35,33 | 0,14% | - |
| 27.02.2026 | 35,48 | 35,50 | 35,25 | 35,28 | -0,49% | - |
| 26.02.2026 | 35,35 | 35,50 | 35,35 | 35,45 | 0,21% | - |
| 25.02.2026 | 35,53 | 35,55 | 35,35 | 35,38 | -0,42% | - |
| 24.02.2026 | 35,38 | 35,58 | 35,33 | 35,53 | 0,42% | - |
| 23.02.2026 | 35,40 | 35,50 | 35,30 | 35,38 | -0,28% | - |
| 20.02.2026 | 35,45 | 35,50 | 35,38 | 35,48 | 0,14% | - |
| 19.02.2026 | 35,38 | 35,50 | 35,35 | 35,43 | 0,14% | - |
| 18.02.2026 | 35,45 | 35,48 | 35,30 | 35,38 | -0,14% | - |
| 17.02.2026 | 35,38 | 35,50 | 35,33 | 35,43 | -0,14% | - |
| 16.02.2026 | 35,43 | 35,50 | 35,38 | 35,48 | 0,28% | - |
| 13.02.2026 | 35,43 | 35,53 | 35,35 | 35,38 | -0,21% | - |
| 12.02.2026 | 35,63 | 35,68 | 35,43 | 35,45 | -0,42% | - |
| 11.02.2026 | 35,43 | 35,65 | 35,35 | 35,60 | 0,64% | - |
| 10.02.2026 | 35,38 | 35,55 | 35,35 | 35,38 | -0,14% | - |
| 09.02.2026 | 35,53 | 35,60 | 35,40 | 35,43 | -0,28% | - |
| 06.02.2026 | 35,38 | 35,55 | 35,33 | 35,53 | 0,57% | - |
| 05.02.2026 | 35,38 | 35,50 | 35,33 | 35,33 | 0,07% | - |
| 04.02.2026 | 35,43 | 35,48 | 35,25 | 35,30 | -0,21% | - |
| 03.02.2026 | 35,53 | 35,60 | 35,20 | 35,38 | -0,28% | 1.604,00 |
| 02.02.2026 | 35,33 | 35,50 | 35,28 | 35,48 | 0,00% | - |
| 30.01.2026 | 35,38 | 35,55 | 35,28 | 35,48 | -0,14% | 5.800,00 |
| 29.01.2026 | 35,40 | 35,58 | 35,35 | 35,53 | 0,64% | - |
| 28.01.2026 | 35,48 | 35,48 | 35,28 | 35,30 | -0,14% | - |
| 27.01.2026 | 35,48 | 35,50 | 35,33 | 35,35 | -0,14% | 448,00 |
| 26.01.2026 | 35,68 | 35,90 | 35,25 | 35,40 | 16,93% | 2.899,00 |
| 23.01.2026 | 29,05 | 30,40 | 28,93 | 30,28 | 4,04% | 165,00 |
| 22.01.2026 | 28,60 | 29,30 | 28,50 | 29,10 | 1,84% | - |
| 21.01.2026 | 27,63 | 28,88 | 27,63 | 28,58 | 3,44% | 5.625,00 |
| 20.01.2026 | 29,15 | 29,48 | 27,58 | 27,63 | -5,47% | 1.538,00 |
| 19.01.2026 | 28,05 | 29,43 | 27,95 | 29,23 | 3,09% | - |
| 16.01.2026 | 29,00 | 29,10 | 28,33 | 28,35 | -2,16% | - |
| 15.01.2026 | 28,90 | 29,08 | 28,78 | 28,98 | 0,43% | - |
| 14.01.2026 | 28,63 | 29,03 | 28,45 | 28,85 | 0,87% | - |
| 13.01.2026 | 29,55 | 29,65 | 28,55 | 28,60 | -3,21% | - |
| 12.01.2026 | 30,20 | 30,38 | 29,55 | 29,55 | -2,23% | - |
| 09.01.2026 | 29,73 | 30,23 | 29,65 | 30,23 | 1,68% | 12,00 |
| 08.01.2026 | 29,70 | 29,75 | 29,00 | 29,73 | 0,00% | 5.600,00 |
| 07.01.2026 | 29,50 | 29,93 | 29,48 | 29,73 | 0,68% | - |
| 06.01.2026 | 29,00 | 29,53 | 28,53 | 29,53 | 1,90% | - |