29,925€
-2,76%
Echtzeit-Aktienkurs FNAC DARTY INH. EO 1
Bid:
Ask:
Aktienkurse zur FNAC DARTY INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.02.2025 | 31,48 | 31,53 | 30,20 | 30,43 | -1,54% | - |
| 21.02.2025 | 30,78 | 31,10 | 30,53 | 30,90 | 0,41% | - |
| 20.02.2025 | 30,70 | 31,35 | 30,68 | 30,78 | 0,16% | - |
| 19.02.2025 | 31,05 | 31,15 | 30,63 | 30,73 | -1,05% | - |
| 18.02.2025 | 31,03 | 31,30 | 30,90 | 31,05 | 0,08% | - |
| 17.02.2025 | 31,03 | 31,10 | 30,43 | 31,03 | -0,08% | - |
| 14.02.2025 | 30,28 | 31,10 | 30,03 | 31,05 | 2,48% | - |
| 13.02.2025 | 29,88 | 30,80 | 29,85 | 30,30 | 1,59% | - |
| 12.02.2025 | 29,83 | 30,15 | 29,73 | 29,83 | 0,00% | - |
| 11.02.2025 | 30,18 | 30,25 | 29,78 | 29,83 | -1,16% | - |
| 10.02.2025 | 29,65 | 30,18 | 29,33 | 30,18 | 2,12% | - |
| 07.02.2025 | 30,38 | 30,53 | 29,20 | 29,55 | -2,72% | - |
| 06.02.2025 | 30,40 | 30,85 | 29,78 | 30,38 | -0,08% | - |
| 05.02.2025 | 29,80 | 30,45 | 29,38 | 30,40 | 1,59% | - |
| 04.02.2025 | 29,80 | 30,30 | 29,43 | 29,93 | 0,08% | - |
| 03.02.2025 | 28,75 | 29,93 | 28,73 | 29,90 | 1,44% | - |
| 31.01.2025 | 29,60 | 29,68 | 29,20 | 29,48 | -0,51% | - |
| 30.01.2025 | 29,18 | 29,65 | 29,13 | 29,63 | 1,54% | - |
| 29.01.2025 | 29,53 | 29,88 | 29,15 | 29,18 | -1,19% | - |
| 28.01.2025 | 28,48 | 29,70 | 27,88 | 29,53 | 3,42% | - |
| 27.01.2025 | 28,08 | 28,55 | 27,75 | 28,55 | 1,06% | - |
| 24.01.2025 | 28,38 | 28,80 | 28,00 | 28,25 | -0,44% | - |
| 23.01.2025 | 28,23 | 28,65 | 28,20 | 28,38 | 0,53% | - |
| 22.01.2025 | 28,08 | 28,43 | 27,90 | 28,23 | 0,53% | - |
| 21.01.2025 | 27,85 | 28,08 | 27,65 | 28,08 | 0,81% | - |
| 20.01.2025 | 27,85 | 28,03 | 27,55 | 27,85 | 0,00% | - |
| 17.01.2025 | 27,63 | 27,95 | 27,58 | 27,85 | 0,81% | - |
| 16.01.2025 | 27,85 | 28,13 | 27,35 | 27,63 | -1,16% | - |
| 15.01.2025 | 27,53 | 28,13 | 27,53 | 27,95 | 1,54% | - |
| 14.01.2025 | 27,43 | 27,85 | 27,30 | 27,53 | 0,73% | - |
| 13.01.2025 | 27,55 | 27,55 | 26,75 | 27,33 | -0,82% | - |
| 10.01.2025 | 28,28 | 28,40 | 27,50 | 27,55 | -2,74% | - |
| 09.01.2025 | 28,20 | 28,93 | 28,03 | 28,33 | 0,44% | - |
| 08.01.2025 | 28,83 | 28,85 | 27,85 | 28,20 | -2,17% | - |
| 07.01.2025 | 28,03 | 29,08 | 27,98 | 28,83 | 2,85% | - |
| 06.01.2025 | 28,03 | 28,45 | 27,83 | 28,03 | 0,36% | - |
| 03.01.2025 | 28,08 | 28,28 | 27,75 | 27,93 | -0,53% | - |
| 02.01.2025 | 28,40 | 28,73 | 28,08 | 28,08 | -0,88% | - |
| 30.12.2024 | 28,55 | 28,60 | 28,23 | 28,33 | -0,79% | - |
| 27.12.2024 | 27,58 | 28,75 | 27,58 | 28,55 | 3,54% | - |
| 23.12.2024 | 27,10 | 27,75 | 27,05 | 27,58 | 1,85% | - |
| 20.12.2024 | 28,73 | 28,85 | 26,43 | 27,08 | -6,23% | - |
| 19.12.2024 | 29,23 | 29,35 | 28,35 | 28,88 | -1,45% | - |
| 18.12.2024 | 29,13 | 30,08 | 29,08 | 29,30 | 0,60% | - |
| 17.12.2024 | 29,75 | 30,18 | 29,08 | 29,13 | -2,10% | - |
| 16.12.2024 | 29,78 | 29,98 | 29,28 | 29,75 | 0,08% | - |
| 13.12.2024 | 29,25 | 30,08 | 29,20 | 29,73 | 1,62% | - |
| 12.12.2024 | 29,00 | 29,35 | 28,68 | 29,25 | 0,86% | - |
| 11.12.2024 | 28,50 | 29,23 | 28,13 | 29,00 | 1,75% | - |
| 10.12.2024 | 28,38 | 28,55 | 28,08 | 28,50 | 0,53% | - |
| 09.12.2024 | 28,15 | 28,63 | 28,10 | 28,35 | 0,71% | - |
| 06.12.2024 | 26,83 | 28,58 | 26,80 | 28,15 | 4,94% | - |
| 05.12.2024 | 25,98 | 26,93 | 25,95 | 26,83 | 3,17% | - |
| 04.12.2024 | 26,00 | 26,18 | 25,73 | 26,00 | -0,10% | - |
| 03.12.2024 | 26,08 | 26,23 | 25,88 | 26,03 | -0,19% | - |
| 02.12.2024 | 26,40 | 26,45 | 25,98 | 26,08 | -1,70% | - |
| 29.11.2024 | 26,90 | 27,10 | 26,45 | 26,53 | -1,39% | - |
| 28.11.2024 | 26,35 | 27,28 | 26,35 | 26,90 | 2,09% | - |
| 27.11.2024 | 26,35 | 26,45 | 26,08 | 26,35 | -0,38% | - |
| 26.11.2024 | 27,13 | 27,30 | 26,13 | 26,45 | -3,20% | - |
| 25.11.2024 | 26,85 | 27,35 | 26,68 | 27,33 | 1,58% | - |
| 22.11.2024 | 26,58 | 26,93 | 26,28 | 26,90 | 1,22% | - |
| 21.11.2024 | 26,40 | 26,93 | 26,15 | 26,58 | 0,66% | - |
| 20.11.2024 | 26,40 | 26,78 | 26,18 | 26,40 | 0,00% | - |
| 19.11.2024 | 26,38 | 26,83 | 26,03 | 26,40 | 0,09% | - |
| 18.11.2024 | 25,88 | 26,58 | 25,88 | 26,38 | 1,93% | - |
| 15.11.2024 | 27,05 | 27,13 | 25,85 | 25,88 | -4,52% | - |
| 14.11.2024 | 26,78 | 27,68 | 26,70 | 27,10 | 1,12% | - |
| 13.11.2024 | 25,70 | 27,03 | 25,65 | 26,80 | 3,98% | - |
| 12.11.2024 | 26,43 | 26,48 | 25,73 | 25,78 | -2,46% | - |
| 11.11.2024 | 26,90 | 27,23 | 26,40 | 26,43 | -1,67% | - |
| 08.11.2024 | 25,85 | 27,18 | 25,28 | 26,88 | 3,97% | - |
| 07.11.2024 | 25,08 | 26,03 | 25,05 | 25,85 | 2,89% | - |
| 06.11.2024 | 25,00 | 25,18 | 24,70 | 25,13 | 0,30% | - |
| 05.11.2024 | 25,10 | 25,38 | 24,88 | 25,05 | -0,20% | - |
| 04.11.2024 | 25,50 | 25,93 | 25,08 | 25,10 | -1,57% | - |
| 01.11.2024 | 25,75 | 26,18 | 25,48 | 25,50 | -1,16% | - |
| 31.10.2024 | 25,95 | 26,40 | 25,63 | 25,80 | -0,96% | - |
| 30.10.2024 | 26,30 | 26,58 | 25,88 | 26,05 | -1,33% | - |
| 29.10.2024 | 26,75 | 26,98 | 26,40 | 26,40 | -1,31% | - |
| 28.10.2024 | 26,88 | 26,98 | 25,43 | 26,75 | 0,00% | - |
| 25.10.2024 | 27,10 | 27,23 | 25,73 | 26,75 | -1,29% | - |
| 24.10.2024 | 27,60 | 27,83 | 27,05 | 27,10 | -1,81% | - |
| 23.10.2024 | 28,15 | 28,63 | 27,45 | 27,60 | -1,78% | - |
| 22.10.2024 | 28,33 | 28,78 | 27,63 | 28,10 | -1,06% | - |
| 21.10.2024 | 28,10 | 28,80 | 27,98 | 28,40 | 0,89% | - |
| 18.10.2024 | 28,08 | 28,38 | 27,88 | 28,15 | 0,18% | - |
| 17.10.2024 | 28,10 | 28,68 | 27,38 | 28,10 | 0,00% | - |
| 16.10.2024 | 28,38 | 30,65 | 27,73 | 28,10 | -0,97% | - |
| 15.10.2024 | 27,70 | 28,78 | 26,93 | 28,38 | 2,62% | 377,00 |
| 14.10.2024 | 27,85 | 28,08 | 27,43 | 27,65 | -1,07% | - |
| 11.10.2024 | 27,65 | 28,13 | 27,33 | 27,95 | 1,08% | - |
| 10.10.2024 | 28,20 | 28,28 | 27,53 | 27,65 | -1,95% | - |
| 09.10.2024 | 28,00 | 28,33 | 27,75 | 28,20 | 0,89% | - |
| 08.10.2024 | 27,60 | 28,08 | 27,33 | 27,95 | 0,72% | - |
| 07.10.2024 | 27,55 | 27,98 | 27,25 | 27,75 | 0,73% | - |