33,850€
0,52%
Echtzeit-Aktienkurs FNAC DARTY INH. EO 1
Bid:
Ask:
Aktienkurse zur FNAC DARTY INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 33,50 | 34,05 | 33,50 | 33,85 | 0,52% | - |
| 16.07.2025 | 34,15 | 34,23 | 33,48 | 33,68 | -1,46% | - |
| 15.07.2025 | 34,95 | 35,33 | 34,15 | 34,18 | -2,50% | - |
| 14.07.2025 | 34,03 | 35,10 | 34,00 | 35,05 | 1,15% | 94,00 |
| 11.07.2025 | 34,85 | 35,43 | 34,65 | 34,65 | -0,86% | - |
| 10.07.2025 | 34,70 | 35,08 | 34,58 | 34,95 | 0,79% | - |
| 09.07.2025 | 34,40 | 34,80 | 34,13 | 34,68 | 0,58% | - |
| 08.07.2025 | 34,40 | 34,70 | 34,08 | 34,48 | 0,36% | - |
| 07.07.2025 | 34,75 | 34,93 | 34,35 | 34,35 | -1,15% | - |
| 04.07.2025 | 34,90 | 35,00 | 34,58 | 34,75 | -0,50% | - |
| 03.07.2025 | 34,88 | 35,03 | 34,58 | 34,93 | 0,65% | - |
| 02.07.2025 | 35,25 | 35,45 | 34,30 | 34,70 | -1,49% | - |
| 01.07.2025 | 33,68 | 35,28 | 33,60 | 35,23 | 4,84% | - |
| 30.06.2025 | 32,90 | 33,70 | 32,80 | 33,60 | 2,36% | - |
| 27.06.2025 | 32,63 | 33,18 | 32,45 | 32,83 | 0,84% | - |
| 26.06.2025 | 32,25 | 32,73 | 32,10 | 32,55 | 1,24% | - |
| 25.06.2025 | 31,65 | 32,40 | 31,65 | 32,15 | 1,58% | - |
| 24.06.2025 | 31,10 | 32,18 | 30,75 | 31,65 | 2,93% | - |
| 23.06.2025 | 30,93 | 31,18 | 30,40 | 30,75 | -0,65% | - |
| 20.06.2025 | 31,08 | 31,30 | 30,75 | 30,95 | 0,32% | - |
| 19.06.2025 | 31,60 | 31,70 | 30,73 | 30,85 | -2,53% | - |
| 18.06.2025 | 32,35 | 32,35 | 31,40 | 31,65 | -1,86% | - |
| 17.06.2025 | 32,05 | 33,00 | 31,85 | 32,25 | 0,62% | - |
| 16.06.2025 | 31,70 | 32,38 | 31,70 | 32,05 | 1,10% | - |
| 13.06.2025 | 33,00 | 33,00 | 31,70 | 31,70 | -3,94% | - |
| 12.06.2025 | 32,40 | 33,15 | 32,20 | 33,00 | 1,85% | - |
| 11.06.2025 | 29,85 | 33,05 | 29,85 | 32,40 | 7,82% | - |
| 10.06.2025 | 29,40 | 30,18 | 29,40 | 30,05 | 2,21% | - |
| 09.06.2025 | 30,00 | 30,05 | 29,40 | 29,40 | -2,00% | - |
| 06.06.2025 | 30,30 | 30,40 | 29,93 | 30,00 | -0,99% | - |
| 05.06.2025 | 30,85 | 30,88 | 30,25 | 30,30 | -1,78% | - |
| 04.06.2025 | 31,35 | 31,50 | 30,85 | 30,85 | -1,59% | - |
| 03.06.2025 | 30,40 | 31,35 | 30,35 | 31,35 | 2,79% | - |
| 02.06.2025 | 30,30 | 30,50 | 29,95 | 30,50 | 0,33% | - |
| 30.05.2025 | 30,45 | 30,60 | 30,33 | 30,40 | -0,16% | - |
| 29.05.2025 | 30,40 | 30,58 | 30,03 | 30,45 | 1,33% | - |
| 28.05.2025 | 30,10 | 30,28 | 29,90 | 30,05 | -0,33% | - |
| 27.05.2025 | 30,30 | 30,65 | 30,13 | 30,15 | -0,50% | - |
| 26.05.2025 | 31,05 | 31,08 | 30,30 | 30,30 | -0,49% | 5,00 |
| 23.05.2025 | 31,30 | 31,88 | 30,43 | 30,45 | -2,72% | - |
| 22.05.2025 | 31,35 | 31,43 | 30,68 | 31,30 | 0,00% | - |
| 21.05.2025 | 31,15 | 31,58 | 30,90 | 31,30 | 0,32% | - |
| 20.05.2025 | 31,70 | 32,00 | 31,10 | 31,20 | -1,58% | - |
| 19.05.2025 | 33,25 | 33,40 | 31,63 | 31,70 | -5,09% | - |
| 16.05.2025 | 32,85 | 33,43 | 32,50 | 33,40 | 1,67% | - |
| 15.05.2025 | 32,98 | 33,25 | 32,78 | 32,85 | -0,53% | - |
| 14.05.2025 | 32,73 | 33,38 | 32,58 | 33,03 | 0,92% | - |
| 13.05.2025 | 32,68 | 32,73 | 32,33 | 32,73 | 0,15% | - |
| 12.05.2025 | 31,98 | 33,15 | 31,98 | 32,68 | 2,19% | - |
| 09.05.2025 | 31,85 | 32,23 | 31,78 | 31,98 | 0,39% | - |
| 08.05.2025 | 31,68 | 32,05 | 31,55 | 31,85 | 0,55% | - |
| 07.05.2025 | 31,88 | 32,18 | 31,53 | 31,68 | -0,63% | - |
| 06.05.2025 | 30,68 | 31,93 | 30,35 | 31,88 | 3,74% | 94,00 |
| 05.05.2025 | 30,93 | 30,95 | 30,70 | 30,73 | -0,65% | - |
| 02.05.2025 | 31,03 | 31,18 | 30,63 | 30,93 | 0,81% | - |
| 30.04.2025 | 30,08 | 30,73 | 29,85 | 30,68 | 2,00% | - |
| 29.04.2025 | 30,28 | 30,55 | 29,95 | 30,08 | -0,66% | - |
| 28.04.2025 | 29,73 | 30,43 | 29,53 | 30,28 | 1,85% | - |
| 25.04.2025 | 29,78 | 30,00 | 29,40 | 29,73 | -0,08% | - |
| 24.04.2025 | 29,03 | 29,88 | 28,05 | 29,75 | 2,50% | - |
| 23.04.2025 | 29,85 | 29,93 | 28,55 | 29,03 | -1,02% | - |
| 22.04.2025 | 28,53 | 29,43 | 28,25 | 29,33 | 2,80% | - |
| 17.04.2025 | 27,60 | 28,78 | 27,60 | 28,53 | 2,98% | - |
| 16.04.2025 | 27,68 | 27,93 | 27,23 | 27,70 | 0,09% | - |
| 15.04.2025 | 27,08 | 27,68 | 27,00 | 27,68 | 2,22% | - |
| 14.04.2025 | 27,00 | 27,25 | 26,55 | 27,08 | 2,07% | - |
| 11.04.2025 | 26,40 | 26,80 | 25,85 | 26,53 | 0,66% | - |
| 10.04.2025 | 26,43 | 27,15 | 26,08 | 26,35 | 4,36% | - |
| 09.04.2025 | 26,38 | 26,55 | 25,13 | 25,25 | -4,99% | - |
| 08.04.2025 | 25,63 | 26,88 | 25,63 | 26,58 | 3,71% | - |
| 07.04.2025 | 24,48 | 26,65 | 23,65 | 25,63 | 0,69% | - |
| 04.04.2025 | 26,70 | 26,85 | 25,03 | 25,45 | -4,68% | - |
| 03.04.2025 | 28,00 | 28,13 | 26,70 | 26,70 | -4,64% | - |
| 02.04.2025 | 28,58 | 28,70 | 27,75 | 28,00 | -2,01% | - |
| 01.04.2025 | 27,70 | 29,80 | 27,65 | 28,58 | 2,97% | - |
| 31.03.2025 | 28,00 | 28,40 | 27,73 | 27,75 | -1,77% | - |
| 28.03.2025 | 28,05 | 28,58 | 27,90 | 28,25 | 0,53% | - |
| 27.03.2025 | 28,60 | 28,63 | 27,85 | 28,10 | -1,75% | - |
| 26.03.2025 | 28,45 | 28,73 | 28,10 | 28,60 | 0,53% | - |
| 25.03.2025 | 28,05 | 28,53 | 27,90 | 28,45 | 1,43% | - |
| 24.03.2025 | 27,95 | 28,23 | 27,70 | 28,05 | 0,36% | - |
| 21.03.2025 | 28,25 | 28,45 | 27,65 | 27,95 | -1,58% | - |
| 20.03.2025 | 28,45 | 28,70 | 28,03 | 28,40 | -0,35% | - |
| 19.03.2025 | 28,53 | 28,53 | 27,98 | 28,50 | 0,00% | - |
| 18.03.2025 | 27,80 | 28,65 | 27,80 | 28,50 | 2,33% | - |
| 17.03.2025 | 26,85 | 28,05 | 26,80 | 27,85 | 3,34% | - |
| 14.03.2025 | 26,83 | 27,35 | 26,65 | 26,95 | 0,47% | - |
| 13.03.2025 | 26,85 | 27,00 | 26,38 | 26,83 | -0,46% | - |
| 12.03.2025 | 28,10 | 28,10 | 26,90 | 26,95 | -3,41% | - |
| 11.03.2025 | 29,00 | 29,33 | 27,83 | 27,90 | -3,79% | - |
| 10.03.2025 | 29,38 | 29,75 | 28,93 | 29,00 | -1,28% | - |
| 07.03.2025 | 29,43 | 29,63 | 29,08 | 29,38 | -0,76% | - |
| 06.03.2025 | 28,13 | 29,78 | 28,13 | 29,60 | 5,24% | - |
| 05.03.2025 | 27,73 | 28,28 | 27,63 | 28,13 | 2,18% | - |
| 04.03.2025 | 29,10 | 29,13 | 27,25 | 27,53 | -5,41% | - |
| 03.03.2025 | 30,15 | 30,28 | 29,08 | 29,10 | -2,92% | - |
| 28.02.2025 | 30,53 | 30,65 | 29,15 | 29,98 | -2,60% | - |
| 27.02.2025 | 30,65 | 30,95 | 28,45 | 30,78 | 0,41% | - |
| 26.02.2025 | 30,48 | 30,73 | 29,65 | 30,65 | 1,16% | - |
| 25.02.2025 | 30,43 | 30,83 | 30,20 | 30,30 | -0,41% | - |