29,950€
4,17%
Echtzeit-Aktienkurs FNAC DARTY INH. EO 1
Bid:
Ask:
Aktienkurse zur FNAC DARTY INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 6,09% | - |
| 27.02.2025 | 28,75 | 28,75 | 28,75 | 28,75 | -3,20% | - |
| 26.02.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,49% | - |
| 25.02.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 0,84% | - |
| 24.02.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -4,17% | - |
| 21.02.2025 | 30,45 | 31,20 | 30,45 | 31,20 | 2,63% | 1,00 |
| 20.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,14% | - |
| 19.02.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 0,16% | - |
| 18.02.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -0,16% | - |
| 17.02.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 2,33% | - |
| 14.02.2025 | 30,05 | 30,05 | 30,05 | 30,05 | -0,99% | - |
| 13.02.2025 | 29,45 | 30,35 | 29,45 | 30,35 | 2,88% | - |
| 12.02.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -1,34% | - |
| 11.02.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,50% | - |
| 10.02.2025 | 29,25 | 29,75 | 29,10 | 29,75 | 0,51% | 37,00 |
| 07.02.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -2,79% | 100,00 |
| 06.02.2025 | 30,45 | 30,45 | 30,45 | 30,45 | 4,64% | - |
| 05.02.2025 | 29,65 | 29,65 | 29,10 | 29,10 | -3,80% | - |
| 04.02.2025 | 29,60 | 30,25 | 29,45 | 30,25 | 3,60% | 64,00 |
| 03.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | - |
| 31.01.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 1,56% | - |
| 30.01.2025 | 28,85 | 28,85 | 28,85 | 28,85 | -1,54% | - |
| 29.01.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -0,51% | - |
| 28.01.2025 | 27,60 | 29,45 | 27,60 | 29,45 | 6,32% | 30,00 |
| 27.01.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -1,25% | - |
| 24.01.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 0,00% | - |
| 23.01.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 0,72% | - |
| 22.01.2025 | 27,75 | 27,85 | 27,75 | 27,85 | 1,27% | 1,00 |
| 21.01.2025 | 27,55 | 27,55 | 27,50 | 27,50 | -0,90% | - |
| 20.01.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,91% | - |
| 17.01.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -0,18% | - |
| 16.01.2025 | 27,55 | 27,55 | 27,55 | 27,55 | 0,92% | - |
| 15.01.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -0,91% | - |
| 14.01.2025 | 27,55 | 27,95 | 27,55 | 27,55 | 2,80% | 1,00 |
| 13.01.2025 | 26,95 | 26,95 | 26,80 | 26,80 | -3,25% | - |
| 10.01.2025 | 27,90 | 27,90 | 27,70 | 27,70 | -0,54% | - |
| 09.01.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -1,59% | - |
| 08.01.2025 | 28,40 | 28,40 | 28,30 | 28,30 | -2,58% | 11,00 |
| 07.01.2025 | 27,75 | 29,05 | 27,75 | 29,05 | 5,06% | 2,00 |
| 06.01.2025 | 27,60 | 27,65 | 27,60 | 27,65 | -0,54% | 8,00 |
| 03.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,59% | - |
| 02.01.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 0,00% | - |
| 30.12.2024 | 28,25 | 28,25 | 28,25 | 28,25 | 1,99% | - |
| 27.12.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -0,54% | - |
| 23.12.2024 | 27,00 | 27,85 | 27,00 | 27,85 | 0,91% | 180,00 |
| 20.12.2024 | 28,15 | 28,15 | 27,60 | 27,60 | -5,32% | 50,00 |
| 19.12.2024 | 29,15 | 29,15 | 29,15 | 29,15 | -0,68% | - |
| 18.12.2024 | 29,35 | 29,35 | 29,35 | 29,35 | -0,34% | - |
| 17.12.2024 | 29,45 | 29,45 | 29,45 | 29,45 | -0,84% | - |
| 16.12.2024 | 29,45 | 29,70 | 29,45 | 29,70 | 1,02% | 319,00 |
| 13.12.2024 | 28,95 | 29,40 | 28,95 | 29,40 | 1,73% | - |
| 12.12.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | - |
| 11.12.2024 | 28,05 | 28,90 | 28,00 | 28,90 | 2,85% | 40,00 |
| 10.12.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,18% | - |
| 09.12.2024 | 27,85 | 28,30 | 27,85 | 28,15 | 0,36% | 50,00 |
| 06.12.2024 | 26,55 | 28,05 | 26,55 | 28,05 | 9,14% | 19,00 |
| 05.12.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -2,65% | - |
| 04.12.2024 | 25,75 | 26,40 | 25,75 | 26,40 | 0,96% | 4,00 |
| 03.12.2024 | 25,85 | 26,15 | 25,85 | 26,15 | 1,16% | 50,00 |
| 02.12.2024 | 25,85 | 25,85 | 25,85 | 25,85 | -1,90% | - |
| 29.11.2024 | 26,65 | 26,65 | 26,35 | 26,35 | -0,57% | - |
| 28.11.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,19% | - |
| 27.11.2024 | 26,15 | 26,45 | 26,00 | 26,45 | 1,15% | 40,00 |
| 26.11.2024 | 27,05 | 27,05 | 26,15 | 26,15 | -3,33% | - |
| 25.11.2024 | 26,55 | 27,05 | 26,55 | 27,05 | 3,05% | 112,00 |
| 22.11.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 0,77% | - |
| 21.11.2024 | 26,05 | 26,05 | 26,05 | 26,05 | -0,19% | - |
| 20.11.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -1,14% | - |
| 19.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 18.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -5,88% | - |
| 15.11.2024 | 26,70 | 27,20 | 26,70 | 27,20 | -0,55% | 4,00 |
| 14.11.2024 | 27,35 | 27,35 | 27,35 | 27,35 | 7,25% | - |
| 13.11.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -2,49% | - |
| 12.11.2024 | 26,15 | 26,15 | 26,15 | 26,15 | -2,97% | - |
| 11.11.2024 | 26,55 | 26,95 | 26,55 | 26,95 | 4,46% | 2,00 |
| 08.11.2024 | 25,45 | 25,80 | 25,45 | 25,80 | 3,41% | 4,00 |
| 07.11.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 0,60% | - |
| 06.11.2024 | 24,70 | 24,80 | 24,70 | 24,80 | 0,00% | - |
| 05.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | 7,00 |
| 04.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,63% | - |
| 01.11.2024 | 25,40 | 26,20 | 25,40 | 26,15 | 2,95% | 413,00 |
| 31.10.2024 | 25,65 | 25,65 | 25,40 | 25,40 | -2,50% | - |
| 30.10.2024 | 26,10 | 26,10 | 26,05 | 26,05 | -0,19% | 2,00 |
| 29.10.2024 | 26,55 | 26,55 | 26,10 | 26,10 | 2,15% | - |
| 28.10.2024 | 25,55 | 25,55 | 25,55 | 25,55 | -3,22% | - |
| 25.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 24.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -3,01% | - |
| 23.10.2024 | 27,80 | 28,25 | 27,80 | 28,25 | 0,00% | 368,00 |
| 22.10.2024 | 28,00 | 28,25 | 28,00 | 28,25 | 0,71% | - |
| 21.10.2024 | 27,80 | 28,05 | 27,80 | 28,05 | 1,08% | 10,00 |
| 18.10.2024 | 27,75 | 27,75 | 27,75 | 27,75 | -2,46% | - |
| 17.10.2024 | 27,75 | 28,45 | 27,75 | 28,45 | 0,35% | 2,00 |
| 16.10.2024 | 28,25 | 30,00 | 28,20 | 28,35 | -2,07% | 900,00 |
| 15.10.2024 | 27,15 | 28,95 | 27,15 | 28,95 | 4,51% | 100,00 |
| 14.10.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 1,28% | - |
| 11.10.2024 | 27,35 | 27,35 | 27,35 | 27,35 | -1,80% | - |
| 10.10.2024 | 27,85 | 27,85 | 27,85 | 27,85 | 0,91% | - |
| 09.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 08.10.2024 | 27,45 | 27,45 | 27,20 | 27,20 | 0,00% | - |
| 07.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |