26,525€
6,53%
Echtzeit-Aktienkurs Fnac Darty S.A.
Bid:
Ask:
Aktienkurse zur Fnac Darty S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 26,33 | 26,80 | 25,88 | 26,50 | 6,43% | - |
| 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% | - |
| 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% | - |