33,850€
-0,15%
Echtzeit-Aktienkurs Fnac Darty S.A.
Bid:
Ask:
Aktienkurse zur Fnac Darty S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.07.2025 | 33,50 | 34,05 | 33,20 | 33,80 | -0,29% | - |
16.07.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -0,73% | - |
15.07.2025 | 34,65 | 34,65 | 34,15 | 34,15 | -0,58% | 232,00 |
14.07.2025 | 34,35 | 34,35 | 34,35 | 34,35 | -0,87% | - |
11.07.2025 | 34,65 | 34,65 | 34,65 | 34,65 | 0,73% | 39,00 |
10.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,33% | - |
09.07.2025 | 33,95 | 33,95 | 33,95 | 33,95 | -1,02% | - |
08.07.2025 | 34,05 | 34,30 | 34,05 | 34,30 | -0,44% | - |
07.07.2025 | 34,45 | 34,45 | 34,45 | 34,45 | -0,43% | - |
04.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,14% | - |
03.07.2025 | 34,40 | 34,55 | 34,40 | 34,55 | -1,14% | - |
02.07.2025 | 34,95 | 34,95 | 34,95 | 34,95 | 4,95% | - |
01.07.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 0,91% | - |
30.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 2,80% | - |
27.06.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 0,78% | - |
26.06.2025 | 31,85 | 31,85 | 31,85 | 31,85 | 1,59% | - |
25.06.2025 | 31,35 | 31,35 | 31,35 | 31,35 | 1,13% | - |
24.06.2025 | 30,50 | 31,00 | 30,50 | 31,00 | 2,48% | 20,00 |
23.06.2025 | 30,45 | 30,45 | 30,25 | 30,25 | -1,47% | - |
20.06.2025 | 30,45 | 30,70 | 30,45 | 30,70 | -2,23% | - |
19.06.2025 | 31,35 | 31,40 | 31,35 | 31,40 | -1,72% | 224,00 |
18.06.2025 | 31,95 | 31,95 | 31,95 | 31,95 | 0,00% | - |
17.06.2025 | 31,75 | 31,95 | 31,75 | 31,95 | 1,75% | - |
16.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -3,98% | - |
13.06.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -1,21% | - |
12.06.2025 | 32,10 | 33,10 | 32,10 | 33,10 | 11,26% | 70,00 |
11.06.2025 | 29,75 | 29,75 | 29,75 | 29,75 | 1,88% | - |
10.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,85% | - |
09.06.2025 | 29,70 | 29,75 | 29,70 | 29,75 | -0,83% | - |
06.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -3,54% | - |
05.06.2025 | 30,55 | 31,10 | 30,45 | 31,10 | 0,81% | 16,00 |
04.06.2025 | 31,05 | 31,05 | 30,85 | 30,85 | 1,82% | - |
03.06.2025 | 30,20 | 30,30 | 30,20 | 30,30 | 1,68% | - |
02.06.2025 | 30,10 | 30,10 | 29,80 | 29,80 | -1,00% | - |
30.05.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 1,18% | - |
29.05.2025 | 29,75 | 29,75 | 29,75 | 29,75 | 0,00% | - |
28.05.2025 | 29,85 | 30,00 | 29,75 | 29,75 | -0,83% | - |
27.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
26.05.2025 | 30,15 | 30,80 | 30,15 | 30,80 | 1,32% | 14,00 |
23.05.2025 | 31,00 | 31,00 | 30,40 | 30,40 | -1,14% | - |
22.05.2025 | 31,00 | 31,00 | 30,75 | 30,75 | -0,81% | - |
21.05.2025 | 30,90 | 31,00 | 30,70 | 31,00 | -1,90% | - |
20.05.2025 | 31,40 | 31,60 | 31,40 | 31,60 | -4,53% | - |
19.05.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 0,00% | - |
16.05.2025 | 32,55 | 33,10 | 32,55 | 33,10 | 0,76% | - |
15.05.2025 | 32,70 | 32,85 | 32,70 | 32,85 | -0,45% | - |
14.05.2025 | 32,40 | 33,00 | 32,40 | 33,00 | 2,01% | 1,00 |
13.05.2025 | 32,35 | 32,35 | 32,35 | 32,35 | 2,21% | - |
12.05.2025 | 31,65 | 31,65 | 31,65 | 31,65 | 0,00% | - |
09.05.2025 | 31,65 | 31,80 | 31,65 | 31,65 | 1,12% | - |
08.05.2025 | 31,20 | 31,30 | 31,20 | 31,30 | -1,57% | - |
07.05.2025 | 31,55 | 31,80 | 31,55 | 31,80 | 1,60% | - |
06.05.2025 | 30,40 | 31,30 | 30,40 | 31,30 | 2,29% | 9,00 |
05.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,82% | - |
02.05.2025 | 30,35 | 30,35 | 30,35 | 30,35 | 2,02% | - |
30.04.2025 | 29,75 | 29,75 | 29,75 | 29,75 | -1,16% | - |
29.04.2025 | 29,95 | 30,10 | 29,95 | 30,10 | 0,84% | - |
28.04.2025 | 29,40 | 29,85 | 29,40 | 29,85 | 2,05% | 8,00 |
25.04.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 4,46% | - |
24.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
23.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
22.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
17.04.2025 | 28,00 | 28,60 | 28,00 | 28,60 | 5,15% | 460,00 |
16.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,55% | - |
15.04.2025 | 26,75 | 27,40 | 26,75 | 27,35 | 4,39% | 2,00 |
14.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
11.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 4,42% | - |
10.04.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,40% | - |
09.04.2025 | 25,40 | 25,55 | 25,00 | 25,00 | -3,85% | - |
08.04.2025 | 25,30 | 26,00 | 25,30 | 26,00 | -0,19% | 2,00 |
07.04.2025 | 24,45 | 26,05 | 24,45 | 26,05 | -1,33% | 90,00 |
04.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,31% | - |
03.04.2025 | 27,70 | 27,70 | 26,75 | 26,75 | -3,60% | 2,00 |
02.04.2025 | 28,15 | 28,15 | 27,75 | 27,75 | -4,80% | - |
01.04.2025 | 29,15 | 29,15 | 29,15 | 29,15 | 5,81% | - |
31.03.2025 | 27,95 | 27,95 | 27,55 | 27,55 | -0,90% | - |
28.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
27.03.2025 | 28,30 | 28,30 | 27,80 | 27,80 | -1,24% | 3,00 |
26.03.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -1,57% | - |
25.03.2025 | 27,75 | 28,60 | 27,75 | 28,60 | 2,88% | 100,00 |
24.03.2025 | 27,65 | 27,80 | 27,65 | 27,80 | -0,71% | - |
21.03.2025 | 28,40 | 28,40 | 27,85 | 28,00 | -1,23% | 46,00 |
20.03.2025 | 28,20 | 28,35 | 28,20 | 28,35 | 0,53% | 76,00 |
19.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,08% | - |
18.03.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 1,82% | - |
17.03.2025 | 26,65 | 27,40 | 26,65 | 27,40 | 3,59% | - |
14.03.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -0,75% | - |
13.03.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -2,38% | - |
12.03.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -4,38% | - |
11.03.2025 | 28,95 | 28,95 | 28,55 | 28,55 | -1,04% | 1,00 |
10.03.2025 | 29,20 | 29,20 | 28,85 | 28,85 | -1,70% | - |
07.03.2025 | 29,35 | 29,35 | 29,35 | 29,35 | 5,96% | - |
06.03.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -1,95% | - |
05.03.2025 | 27,15 | 28,25 | 27,15 | 28,25 | -1,57% | 100,00 |
04.03.2025 | 28,85 | 28,85 | 28,70 | 28,70 | -4,17% | - |
03.03.2025 | 29,15 | 29,95 | 29,15 | 29,95 | -1,80% | - |
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% | - |