28,825€
-0,60%
Echtzeit-Aktienkurs Fnac Darty S.A.
Bid:
Ask:
Aktienkurse zur Fnac Darty S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 28,45 | 28,45 | 28,40 | 28,45 | -1,90% | - |
| 09.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 3,39% | - |
| 08.12.2025 | 28,05 | 28,05 | 28,05 | 28,05 | -1,75% | - |
| 05.12.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 1,06% | - |
| 04.12.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 1,25% | - |
| 03.12.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 0,18% | - |
| 02.12.2025 | 27,85 | 27,85 | 27,85 | 27,85 | 0,36% | - |
| 01.12.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,73% | - |
| 28.11.2025 | 27,55 | 27,55 | 27,55 | 27,55 | 1,85% | - |
| 27.11.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 0,56% | - |
| 26.11.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 1,89% | - |
| 25.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,56% | - |
| 24.11.2025 | 26,55 | 26,55 | 26,55 | 26,55 | 0,95% | - |
| 21.11.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -4,54% | - |
| 20.11.2025 | 27,55 | 27,55 | 27,55 | 27,55 | -0,36% | - |
| 19.11.2025 | 27,65 | 27,65 | 27,65 | 27,65 | 0,55% | - |
| 18.11.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -3,34% | - |
| 17.11.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -0,52% | - |
| 14.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | - |
| 13.11.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,35% | - |
| 12.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 11.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,36% | - |
| 10.11.2025 | 28,00 | 28,10 | 28,00 | 28,10 | -0,18% | 46,00 |
| 07.11.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 0,36% | - |
| 06.11.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 2,19% | - |
| 05.11.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -0,36% | - |
| 04.11.2025 | 27,55 | 27,55 | 27,55 | 27,55 | -2,13% | - |
| 03.11.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 0,90% | - |
| 31.10.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,36% | - |
| 30.10.2025 | 27,75 | 28,00 | 27,75 | 28,00 | -1,06% | - |
| 29.10.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -1,05% | - |
| 28.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 27.10.2025 | 29,65 | 29,65 | 28,60 | 28,60 | -4,19% | - |
| 24.10.2025 | 29,85 | 29,85 | 29,85 | 29,85 | 2,93% | - |
| 23.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,47% | - |
| 22.10.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,53% | - |
| 21.10.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 0,18% | - |
| 20.10.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 2,55% | - |
| 17.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 16.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 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 |