33,125€
0,53%
Echtzeit-Aktienkurs Fnac Darty
Bid:
Ask:
Aktienkurse zur Fnac Darty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 33,00 | 33,20 | 32,68 | 33,13 | 0,53% | - |
| 16.05.2024 | 33,10 | 33,28 | 32,65 | 32,95 | -0,45% | - |
| 15.05.2024 | 33,25 | 33,65 | 33,10 | 33,10 | -0,45% | - |
| 14.05.2024 | 32,35 | 33,45 | 32,35 | 33,25 | 2,78% | - |
| 13.05.2024 | 31,95 | 32,63 | 31,95 | 32,35 | 1,25% | - |
| 10.05.2024 | 31,70 | 32,30 | 31,65 | 31,95 | 0,63% | - |
| 09.05.2024 | 32,08 | 32,15 | 31,65 | 31,75 | -1,01% | - |
| 08.05.2024 | 32,08 | 32,65 | 32,00 | 32,08 | -0,08% | - |
| 07.05.2024 | 32,00 | 32,25 | 31,90 | 32,10 | 0,31% | - |
| 06.05.2024 | 33,30 | 33,38 | 31,95 | 32,00 | -3,90% | - |
| 03.05.2024 | 32,38 | 33,40 | 32,38 | 33,30 | 2,62% | - |
| 02.05.2024 | 32,98 | 33,13 | 32,30 | 32,45 | -1,59% | - |
| 30.04.2024 | 33,60 | 33,70 | 32,85 | 32,98 | -1,86% | - |
| 29.04.2024 | 32,60 | 33,65 | 32,53 | 33,60 | 3,07% | - |
| 26.04.2024 | 32,30 | 32,85 | 32,10 | 32,60 | 0,15% | - |
| 25.04.2024 | 30,50 | 32,63 | 30,35 | 32,55 | 7,16% | - |
| 24.04.2024 | 30,85 | 31,00 | 30,18 | 30,38 | -1,70% | - |
| 23.04.2024 | 31,45 | 31,58 | 30,10 | 30,90 | -1,75% | - |
| 22.04.2024 | 30,70 | 31,45 | 30,38 | 31,45 | 2,95% | - |
| 19.04.2024 | 30,75 | 30,78 | 30,30 | 30,55 | -0,65% | - |
| 18.04.2024 | 31,00 | 31,18 | 30,50 | 30,75 | -0,81% | - |
| 17.04.2024 | 30,80 | 31,55 | 30,70 | 31,00 | 0,65% | - |
| 16.04.2024 | 30,23 | 30,88 | 30,05 | 30,80 | 1,90% | - |
| 15.04.2024 | 29,75 | 30,68 | 29,73 | 30,23 | 1,77% | - |
| 12.04.2024 | 30,35 | 30,55 | 29,58 | 29,70 | -2,14% | - |
| 11.04.2024 | 29,65 | 30,35 | 29,63 | 30,35 | 2,53% | - |
| 10.04.2024 | 29,90 | 30,30 | 29,60 | 29,60 | -0,67% | - |
| 09.04.2024 | 29,80 | 30,10 | 29,43 | 29,80 | 0,00% | - |
| 08.04.2024 | 29,05 | 29,85 | 29,05 | 29,80 | 2,58% | - |
| 05.04.2024 | 29,33 | 29,33 | 28,73 | 29,05 | -0,94% | - |
| 04.04.2024 | 30,08 | 30,13 | 29,10 | 29,33 | -2,41% | - |
| 03.04.2024 | 29,30 | 30,05 | 29,18 | 30,05 | 2,56% | - |
| 02.04.2024 | 29,03 | 29,93 | 29,00 | 29,30 | 0,93% | - |
| 28.03.2024 | 29,01 | 29,30 | 28,79 | 29,03 | 0,07% | - |
| 27.03.2024 | 28,37 | 29,09 | 28,36 | 29,01 | 2,26% | - |
| 26.03.2024 | 27,99 | 28,58 | 27,99 | 28,37 | 1,21% | - |
| 25.03.2024 | 27,39 | 28,17 | 27,18 | 28,03 | 2,19% | - |
| 22.03.2024 | 28,03 | 28,28 | 27,41 | 27,43 | -2,14% | - |
| 21.03.2024 | 27,98 | 28,73 | 27,91 | 28,03 | 0,18% | - |
| 20.03.2024 | 27,99 | 28,09 | 27,36 | 27,98 | -0,04% | - |
| 19.03.2024 | 27,96 | 28,49 | 27,89 | 27,99 | 0,11% | - |
| 18.03.2024 | 28,15 | 28,43 | 27,36 | 27,96 | -0,53% | - |
| 15.03.2024 | 28,30 | 28,84 | 27,99 | 28,11 | -0,67% | - |
| 14.03.2024 | 28,01 | 28,83 | 28,00 | 28,30 | 1,04% | - |
| 13.03.2024 | 28,44 | 28,69 | 27,91 | 28,01 | -1,51% | - |
| 12.03.2024 | 27,43 | 28,53 | 27,40 | 28,44 | 3,68% | - |
| 11.03.2024 | 27,64 | 27,89 | 27,26 | 27,43 | -0,76% | - |
| 08.03.2024 | 28,83 | 28,86 | 27,63 | 27,64 | -3,99% | - |
| 07.03.2024 | 27,89 | 29,09 | 27,81 | 28,79 | 3,08% | - |
| 06.03.2024 | 27,11 | 28,45 | 27,06 | 27,93 | 2,91% | - |
| 05.03.2024 | 27,31 | 27,56 | 26,66 | 27,14 | -1,70% | - |
| 04.03.2024 | 27,55 | 27,87 | 27,41 | 27,61 | 0,36% | - |
| 01.03.2024 | 27,51 | 27,73 | 27,27 | 27,51 | 0,26% | - |
| 29.02.2024 | 26,91 | 27,63 | 26,77 | 27,44 | 2,12% | - |
| 28.02.2024 | 27,69 | 27,74 | 26,32 | 26,87 | -3,07% | - |
| 27.02.2024 | 27,09 | 27,87 | 26,87 | 27,72 | 2,33% | - |
| 26.02.2024 | 26,48 | 27,28 | 26,29 | 27,09 | 2,46% | - |
| 23.02.2024 | 24,53 | 27,09 | 23,61 | 26,44 | 7,79% | 600,00 |
| 22.02.2024 | 24,07 | 24,59 | 23,78 | 24,53 | 2,08% | - |
| 21.02.2024 | 23,66 | 24,30 | 23,54 | 24,03 | 1,56% | - |
| 20.02.2024 | 24,17 | 24,20 | 23,37 | 23,66 | -2,11% | - |
| 19.02.2024 | 23,38 | 24,87 | 23,38 | 24,17 | 3,38% | - |
| 16.02.2024 | 23,65 | 23,95 | 23,38 | 23,38 | -1,31% | - |
| 15.02.2024 | 23,65 | 23,80 | 23,37 | 23,69 | 0,00% | - |
| 14.02.2024 | 23,55 | 23,81 | 23,35 | 23,69 | 0,59% | - |
| 13.02.2024 | 23,65 | 24,13 | 23,41 | 23,55 | -0,42% | 400,00 |
| 12.02.2024 | 23,24 | 23,83 | 23,20 | 23,65 | 1,76% | - |
| 09.02.2024 | 23,92 | 24,25 | 23,09 | 23,24 | -2,96% | - |
| 08.02.2024 | 23,78 | 24,37 | 23,78 | 23,95 | 0,21% | - |
| 07.02.2024 | 24,33 | 24,46 | 23,81 | 23,90 | -1,77% | - |
| 06.02.2024 | 23,69 | 24,39 | 23,62 | 24,33 | 2,79% | - |
| 05.02.2024 | 23,94 | 24,19 | 23,65 | 23,67 | -1,29% | - |
| 02.02.2024 | 24,31 | 24,67 | 23,95 | 23,98 | -1,84% | - |
| 01.02.2024 | 24,75 | 24,86 | 24,08 | 24,43 | -1,61% | - |
| 31.01.2024 | 24,71 | 24,97 | 24,42 | 24,83 | 0,57% | - |
| 30.01.2024 | 24,62 | 25,11 | 24,35 | 24,69 | 0,28% | - |
| 29.01.2024 | 25,33 | 25,39 | 24,51 | 24,62 | -2,80% | - |
| 26.01.2024 | 25,65 | 26,09 | 25,25 | 25,33 | -1,25% | - |
| 25.01.2024 | 24,36 | 25,75 | 24,32 | 25,65 | 5,17% | - |
| 24.01.2024 | 23,38 | 24,42 | 23,38 | 24,39 | 4,23% | - |
| 23.01.2024 | 23,91 | 24,29 | 23,35 | 23,40 | -2,01% | - |
| 22.01.2024 | 25,75 | 25,85 | 23,88 | 23,88 | -7,05% | - |
| 19.01.2024 | 26,51 | 26,81 | 25,52 | 25,69 | -3,24% | - |
| 18.01.2024 | 26,26 | 26,70 | 26,26 | 26,55 | 1,10% | - |
| 17.01.2024 | 25,73 | 26,29 | 25,65 | 26,26 | 1,19% | - |
| 16.01.2024 | 26,37 | 26,53 | 25,89 | 25,95 | -1,59% | - |
| 15.01.2024 | 27,14 | 27,17 | 26,01 | 26,37 | -2,37% | - |
| 12.01.2024 | 26,48 | 27,33 | 26,47 | 27,01 | 2,12% | - |
| 11.01.2024 | 27,31 | 27,57 | 26,45 | 26,45 | -3,15% | - |
| 10.01.2024 | 27,84 | 28,07 | 27,31 | 27,31 | -1,90% | - |
| 09.01.2024 | 27,87 | 28,18 | 27,76 | 27,84 | -0,22% | - |
| 08.01.2024 | 27,51 | 28,05 | 27,07 | 27,90 | 1,31% | - |
| 05.01.2024 | 26,99 | 27,59 | 26,79 | 27,54 | 1,81% | - |
| 04.01.2024 | 26,79 | 27,14 | 26,56 | 27,05 | 0,97% | - |
| 03.01.2024 | 27,27 | 27,67 | 26,72 | 26,79 | -1,87% | - |
| 02.01.2024 | 27,59 | 27,90 | 27,03 | 27,30 | -0,84% | - |
| 29.12.2023 | 27,06 | 27,69 | 27,05 | 27,53 | 1,74% | - |
| 28.12.2023 | 27,09 | 27,61 | 27,06 | 27,06 | -0,11% | - |
| 27.12.2023 | 26,60 | 27,27 | 26,50 | 27,09 | 2,34% | - |
| 22.12.2023 | 26,23 | 26,65 | 26,23 | 26,47 | 0,34% | - |