27,900€
1,82%
Echtzeit-Aktienkurs FNAC DARTY INH. EO 1
Bid:
Ask:
Aktienkurse zur FNAC DARTY INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,05 | 28,65 | 28,00 | 28,00 | 2,19% | 200,00 |
| 14.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,54% | - |
| 13.10.2025 | 27,55 | 27,55 | 27,55 | 27,55 | -1,78% | - |
| 10.10.2025 | 28,05 | 28,05 | 28,05 | 28,05 | -1,23% | - |
| 09.10.2025 | 28,25 | 28,40 | 28,25 | 28,40 | 0,53% | 78,00 |
| 08.10.2025 | 28,25 | 28,25 | 28,25 | 28,25 | -1,57% | - |
| 07.10.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -1,54% | - |
| 06.10.2025 | 29,15 | 29,15 | 29,15 | 29,15 | 1,39% | 50,00 |
| 03.10.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 0,00% | - |
| 02.10.2025 | 29,10 | 29,10 | 28,75 | 28,75 | -0,52% | - |
| 01.10.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | - |
| 30.09.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 1,76% | - |
| 29.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,89% | - |
| 26.09.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -1,23% | - |
| 25.09.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,35% | - |
| 24.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,25% | - |
| 23.09.2025 | 28,05 | 28,05 | 28,05 | 28,05 | -1,23% | - |
| 22.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,53% | - |
| 19.09.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -1,21% | - |
| 18.09.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 1,58% | - |
| 17.09.2025 | 28,45 | 28,45 | 28,45 | 28,45 | 0,00% | - |
| 16.09.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -1,04% | - |
| 15.09.2025 | 27,95 | 28,75 | 27,95 | 28,75 | 1,59% | - |
| 12.09.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -0,53% | - |
| 10.09.2025 | 28,15 | 28,45 | 28,15 | 28,45 | 0,18% | - |
| 09.09.2025 | 28,40 | 28,73 | 28,10 | 28,40 | -0,09% | - |
| 08.09.2025 | 28,50 | 28,60 | 28,20 | 28,43 | -0,79% | - |
| 05.09.2025 | 28,65 | 28,65 | 28,65 | 28,65 | -0,69% | - |
| 04.09.2025 | 28,85 | 28,85 | 28,85 | 28,85 | 0,17% | - |
| 03.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 02.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,17% | - |
| 01.09.2025 | 29,15 | 29,15 | 29,15 | 29,15 | -1,35% | - |
| 29.08.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 2,60% | - |
| 28.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | - |
| 27.08.2025 | 28,80 | 28,90 | 28,80 | 28,90 | -3,83% | 9,00 |
| 26.08.2025 | 30,05 | 30,05 | 30,05 | 30,05 | -1,15% | - |
| 25.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,16% | - |
| 22.08.2025 | 30,05 | 30,05 | 30,05 | 30,05 | 1,86% | - |
| 21.08.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 1,03% | - |
| 20.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,18% | - |
| 19.08.2025 | 28,35 | 29,85 | 28,35 | 29,85 | 4,19% | 227,00 |
| 18.08.2025 | 28,65 | 28,65 | 28,65 | 28,65 | -3,05% | - |
| 15.08.2025 | 28,90 | 29,55 | 28,90 | 29,55 | 2,60% | 27,00 |
| 14.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 13.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 12.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,71% | - |
| 11.08.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 0,17% | - |
| 08.08.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 0,00% | - |
| 07.08.2025 | 29,70 | 29,70 | 29,25 | 29,25 | -2,17% | 7,00 |
| 06.08.2025 | 29,70 | 29,90 | 29,70 | 29,90 | 1,53% | - |
| 05.08.2025 | 29,25 | 29,45 | 29,25 | 29,45 | -1,67% | - |
| 04.08.2025 | 29,00 | 29,95 | 29,00 | 29,95 | 1,70% | 204,00 |
| 01.08.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -0,84% | - |
| 31.07.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,66% | - |
| 30.07.2025 | 29,65 | 30,20 | 29,65 | 30,20 | 0,17% | 56,00 |
| 29.07.2025 | 29,90 | 30,65 | 29,90 | 30,15 | 0,50% | 87,00 |
| 28.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 3,09% | - |
| 25.07.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -0,85% | - |
| 24.07.2025 | 29,35 | 29,35 | 29,35 | 29,35 | -9,27% | - |
| 23.07.2025 | 32,35 | 32,35 | 32,25 | 32,35 | 0,47% | 102,00 |
| 22.07.2025 | 32,35 | 32,35 | 32,20 | 32,20 | -3,30% | 50,00 |
| 21.07.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -1,91% | - |
| 18.07.2025 | 33,55 | 33,95 | 33,55 | 33,95 | 2,26% | 130,00 |
| 17.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,06% | - |
| 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% | - |