28,850€
Echtzeit-Aktienkurs FNAC DARTY INH. EO 1
Bid:
Ask:
Aktienkurse zur FNAC DARTY INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 29,18 | 29,45 | 28,90 | 28,95 | 0,35% | - |
| 03.09.2025 | 29,10 | 30,00 | 28,85 | 28,85 | 0,17% | - |
| 02.09.2025 | 29,53 | 29,63 | 28,80 | 28,80 | -1,37% | - |
| 01.09.2025 | 29,68 | 29,80 | 29,20 | 29,20 | -0,85% | - |
| 29.08.2025 | 29,88 | 30,13 | 29,45 | 29,45 | -1,51% | - |
| 28.08.2025 | 29,20 | 30,08 | 29,10 | 29,90 | 2,75% | - |
| 27.08.2025 | 29,15 | 29,40 | 28,55 | 29,10 | -0,17% | - |
| 26.08.2025 | 30,30 | 30,35 | 29,15 | 29,15 | -3,80% | - |
| 25.08.2025 | 30,75 | 30,75 | 30,23 | 30,30 | -1,30% | - |
| 22.08.2025 | 30,40 | 31,00 | 30,25 | 30,70 | 1,15% | - |
| 21.08.2025 | 29,78 | 30,55 | 29,73 | 30,35 | 1,76% | - |
| 20.08.2025 | 29,45 | 29,93 | 29,35 | 29,83 | 1,10% | - |
| 19.08.2025 | 28,83 | 29,73 | 28,60 | 29,50 | 2,97% | - |
| 18.08.2025 | 28,95 | 29,38 | 28,60 | 28,65 | -1,04% | - |
| 15.08.2025 | 29,23 | 29,50 | 28,95 | 28,95 | -0,86% | - |
| 14.08.2025 | 29,20 | 29,45 | 29,05 | 29,20 | 0,26% | - |
| 13.08.2025 | 29,28 | 29,48 | 29,08 | 29,13 | 0,09% | - |
| 12.08.2025 | 29,10 | 29,55 | 28,98 | 29,10 | 0,00% | - |
| 11.08.2025 | 29,63 | 29,88 | 29,10 | 29,10 | -1,69% | - |
| 08.08.2025 | 29,65 | 29,93 | 29,30 | 29,60 | 0,17% | - |
| 07.08.2025 | 30,33 | 30,33 | 29,30 | 29,55 | -1,50% | - |
| 06.08.2025 | 30,20 | 30,28 | 29,98 | 30,00 | 0,00% | - |
| 05.08.2025 | 29,68 | 30,15 | 29,55 | 30,00 | 1,52% | - |
| 04.08.2025 | 29,53 | 29,73 | 29,30 | 29,55 | 0,85% | - |
| 01.08.2025 | 29,75 | 29,75 | 29,28 | 29,30 | -1,51% | - |
| 31.07.2025 | 30,10 | 30,60 | 29,75 | 29,75 | -1,00% | - |
| 30.07.2025 | 30,05 | 30,08 | 29,45 | 30,05 | 0,33% | - |
| 29.07.2025 | 30,20 | 30,73 | 29,95 | 29,95 | -0,83% | - |
| 28.07.2025 | 30,38 | 30,50 | 29,93 | 30,20 | 0,33% | - |
| 25.07.2025 | 29,33 | 30,15 | 29,28 | 30,10 | 2,21% | - |
| 24.07.2025 | 32,68 | 32,68 | 28,23 | 29,45 | -9,80% | - |
| 23.07.2025 | 32,63 | 32,68 | 31,95 | 32,65 | 1,87% | - |
| 22.07.2025 | 32,55 | 32,65 | 31,65 | 32,05 | -1,84% | - |
| 21.07.2025 | 33,63 | 33,80 | 32,65 | 32,65 | -2,83% | - |
| 18.07.2025 | 33,98 | 33,98 | 33,60 | 33,60 | -0,74% | - |
| 17.07.2025 | 33,88 | 34,05 | 33,50 | 33,85 | 1,04% | - |
| 16.07.2025 | 34,15 | 34,23 | 33,50 | 33,50 | -2,05% | - |
| 15.07.2025 | 35,15 | 35,33 | 34,15 | 34,20 | -2,15% | - |
| 14.07.2025 | 34,48 | 35,10 | 34,40 | 34,95 | 0,87% | - |
| 11.07.2025 | 34,83 | 35,43 | 34,65 | 34,65 | -0,86% | - |
| 10.07.2025 | 34,78 | 35,08 | 34,60 | 34,95 | 0,72% | - |
| 09.07.2025 | 34,58 | 34,80 | 34,20 | 34,70 | 0,87% | - |
| 08.07.2025 | 34,35 | 34,73 | 34,08 | 34,40 | 0,15% | - |
| 07.07.2025 | 34,90 | 34,93 | 34,35 | 34,35 | -1,15% | - |
| 04.07.2025 | 34,83 | 35,00 | 34,58 | 34,75 | -0,43% | - |
| 03.07.2025 | 34,40 | 35,08 | 34,40 | 34,90 | 0,58% | - |
| 02.07.2025 | 35,03 | 35,25 | 34,30 | 34,70 | -1,56% | - |
| 01.07.2025 | 33,68 | 35,28 | 33,60 | 35,25 | 4,91% | - |
| 30.06.2025 | 32,98 | 33,70 | 32,80 | 33,60 | 2,44% | - |
| 27.06.2025 | 32,83 | 33,18 | 32,45 | 32,80 | 0,15% | - |
| 26.06.2025 | 32,15 | 32,75 | 32,08 | 32,75 | 1,87% | - |
| 25.06.2025 | 31,85 | 32,40 | 31,65 | 32,15 | 1,58% | - |
| 24.06.2025 | 30,95 | 32,18 | 30,75 | 31,65 | 2,93% | - |
| 23.06.2025 | 30,50 | 31,18 | 30,40 | 30,75 | -1,13% | - |
| 20.06.2025 | 30,75 | 31,33 | 30,75 | 31,10 | 0,81% | - |
| 19.06.2025 | 31,35 | 31,70 | 30,75 | 30,85 | -2,53% | - |
| 18.06.2025 | 32,25 | 32,25 | 31,40 | 31,65 | -1,86% | - |
| 17.06.2025 | 32,13 | 33,00 | 31,98 | 32,25 | 0,62% | - |
| 16.06.2025 | 31,73 | 32,38 | 31,70 | 32,05 | 1,02% | - |
| 13.06.2025 | 32,90 | 33,00 | 31,70 | 31,73 | -3,86% | - |
| 12.06.2025 | 32,60 | 33,15 | 32,23 | 33,00 | 1,85% | - |
| 11.06.2025 | 30,05 | 33,05 | 29,88 | 32,40 | 7,82% | - |
| 10.06.2025 | 29,70 | 30,18 | 29,45 | 30,05 | 1,18% | - |
| 09.06.2025 | 30,00 | 30,05 | 29,50 | 29,70 | -1,00% | - |
| 06.06.2025 | 30,40 | 30,40 | 29,93 | 30,00 | -0,99% | - |
| 05.06.2025 | 30,88 | 30,88 | 30,25 | 30,30 | -1,78% | - |
| 04.06.2025 | 31,35 | 31,40 | 30,85 | 30,85 | -1,59% | - |
| 03.06.2025 | 30,45 | 31,35 | 30,40 | 31,35 | 2,79% | - |
| 02.06.2025 | 30,40 | 30,50 | 29,95 | 30,50 | 0,33% | - |
| 30.05.2025 | 30,43 | 30,60 | 30,33 | 30,40 | 0,08% | - |
| 29.05.2025 | 30,30 | 30,58 | 30,05 | 30,38 | 1,08% | - |
| 28.05.2025 | 30,23 | 30,28 | 29,90 | 30,05 | -0,66% | - |
| 27.05.2025 | 30,35 | 30,65 | 30,15 | 30,25 | -0,17% | - |
| 26.05.2025 | 30,73 | 30,78 | 30,30 | 30,30 | -0,49% | - |
| 23.05.2025 | 31,30 | 31,88 | 30,45 | 30,45 | -2,87% | - |
| 22.05.2025 | 31,30 | 31,40 | 30,68 | 31,35 | 0,16% | - |
| 21.05.2025 | 30,90 | 31,58 | 30,90 | 31,30 | 0,32% | - |
| 20.05.2025 | 31,70 | 32,00 | 31,10 | 31,20 | -1,58% | - |
| 19.05.2025 | 33,40 | 33,40 | 31,63 | 31,70 | -5,09% | - |
| 16.05.2025 | 32,93 | 33,43 | 32,50 | 33,40 | 1,67% | - |
| 15.05.2025 | 32,70 | 33,25 | 32,70 | 32,85 | -0,53% | - |
| 14.05.2025 | 32,73 | 33,35 | 32,58 | 33,03 | 0,92% | - |
| 13.05.2025 | 32,35 | 32,73 | 32,33 | 32,73 | 0,15% | - |
| 12.05.2025 | 32,00 | 33,15 | 31,98 | 32,68 | 2,19% | - |
| 09.05.2025 | 31,98 | 32,23 | 31,73 | 31,98 | 0,87% | - |
| 08.05.2025 | 31,85 | 32,05 | 31,55 | 31,70 | 0,48% | - |
| 07.05.2025 | 31,55 | 32,18 | 31,53 | 31,55 | -1,02% | - |
| 06.05.2025 | 30,40 | 32,00 | 30,35 | 31,88 | 3,74% | - |
| 05.05.2025 | 30,90 | 30,98 | 30,70 | 30,73 | -0,65% | - |
| 02.05.2025 | 30,68 | 31,18 | 30,60 | 30,93 | 0,81% | - |
| 30.04.2025 | 30,38 | 30,73 | 30,23 | 30,68 | 2,16% | - |
| 29.04.2025 | 29,95 | 30,53 | 29,95 | 30,03 | -0,74% | - |
| 28.04.2025 | 29,73 | 30,43 | 29,58 | 30,25 | 1,77% | - |
| 25.04.2025 | 29,93 | 30,00 | 29,38 | 29,73 | -0,67% | - |
| 24.04.2025 | 29,43 | 29,93 | 28,05 | 29,93 | 1,87% | - |
| 23.04.2025 | 29,80 | 29,90 | 28,95 | 29,38 | 0,09% | - |
| 22.04.2025 | 28,30 | 29,43 | 28,30 | 29,35 | 2,89% | - |
| 17.04.2025 | 27,75 | 28,80 | 27,70 | 28,53 | 3,07% | - |
| 16.04.2025 | 27,15 | 27,90 | 27,15 | 27,68 | 0,00% | - |
| 15.04.2025 | 27,00 | 27,68 | 27,00 | 27,68 | 2,22% | - |