26,800€
-6,29%
Echtzeit-Aktienkurs Fnac Darty S.A.
Bid:
Ask:
Aktienkurse zur Fnac Darty S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,60 | 28,90 | 26,43 | 26,80 | -7,27% | - |
| 19.12.2024 | 29,15 | 29,50 | 27,50 | 28,90 | -1,87% | - |
| 18.12.2024 | 28,80 | 30,03 | 28,80 | 29,45 | 0,86% | - |
| 17.12.2024 | 29,45 | 30,15 | 29,08 | 29,20 | -1,85% | 240,00 |
| 16.12.2024 | 29,45 | 29,90 | 29,30 | 29,75 | 0,00% | - |
| 13.12.2024 | 29,23 | 30,05 | 29,23 | 29,75 | 1,71% | - |
| 12.12.2024 | 29,10 | 29,30 | 28,73 | 29,25 | 1,21% | - |
| 11.12.2024 | 28,25 | 29,20 | 28,18 | 28,90 | 1,23% | - |
| 10.12.2024 | 28,40 | 28,55 | 28,08 | 28,55 | 0,35% | - |
| 09.12.2024 | 28,15 | 28,60 | 28,15 | 28,45 | 1,07% | - |
| 06.12.2024 | 26,85 | 28,55 | 26,85 | 28,15 | 4,84% | - |
| 05.12.2024 | 25,70 | 26,90 | 25,70 | 26,85 | 3,57% | - |
| 04.12.2024 | 25,70 | 26,13 | 25,70 | 25,93 | -0,29% | - |
| 03.12.2024 | 26,05 | 26,20 | 25,93 | 26,00 | 0,00% | - |
| 02.12.2024 | 26,55 | 26,55 | 25,95 | 26,00 | -2,07% | - |
| 29.11.2024 | 26,60 | 27,05 | 26,45 | 26,55 | -1,30% | - |
| 28.11.2024 | 26,05 | 27,25 | 26,05 | 26,90 | 2,09% | - |
| 27.11.2024 | 26,15 | 26,45 | 26,10 | 26,35 | -0,09% | - |
| 26.11.2024 | 27,05 | 27,33 | 26,13 | 26,38 | -3,48% | - |
| 25.11.2024 | 26,85 | 27,33 | 26,68 | 27,33 | 1,77% | - |
| 22.11.2024 | 26,25 | 26,90 | 26,25 | 26,85 | 1,13% | - |
| 21.11.2024 | 26,05 | 26,90 | 26,05 | 26,55 | 0,38% | - |
| 20.11.2024 | 26,10 | 27,98 | 26,10 | 26,45 | 0,19% | - |
| 19.11.2024 | 26,40 | 26,75 | 26,05 | 26,40 | -0,38% | - |
| 18.11.2024 | 26,10 | 26,58 | 25,93 | 26,50 | 2,32% | - |
| 15.11.2024 | 26,85 | 27,35 | 25,90 | 25,90 | -5,30% | - |
| 14.11.2024 | 26,45 | 27,65 | 26,45 | 27,35 | 2,34% | - |
| 13.11.2024 | 25,50 | 26,98 | 25,50 | 26,73 | 3,59% | - |
| 12.11.2024 | 26,45 | 26,65 | 25,80 | 25,80 | -3,19% | - |
| 11.11.2024 | 27,05 | 27,23 | 26,45 | 26,65 | -1,48% | - |
| 08.11.2024 | 25,45 | 27,15 | 25,30 | 27,05 | 5,05% | - |
| 07.11.2024 | 24,75 | 26,00 | 24,75 | 25,75 | 2,79% | - |
| 06.11.2024 | 24,70 | 25,15 | 24,70 | 25,05 | 0,40% | - |
| 05.11.2024 | 25,18 | 25,38 | 24,90 | 24,95 | -0,60% | - |
| 04.11.2024 | 25,70 | 25,90 | 25,10 | 25,10 | -2,33% | - |
| 01.11.2024 | 25,40 | 26,15 | 25,40 | 25,70 | 0,00% | - |
| 31.10.2024 | 25,75 | 26,58 | 25,70 | 25,70 | -1,34% | 500,00 |
| 30.10.2024 | 26,45 | 26,55 | 25,90 | 26,05 | -1,33% | - |
| 29.10.2024 | 26,65 | 26,95 | 26,40 | 26,40 | -1,03% | 6,00 |
| 28.10.2024 | 26,75 | 26,95 | 25,45 | 26,68 | 0,00% | - |
| 25.10.2024 | 27,10 | 27,15 | 25,75 | 26,68 | -1,57% | - |
| 24.10.2024 | 27,30 | 27,80 | 27,10 | 27,10 | -1,81% | - |
| 23.10.2024 | 28,10 | 28,60 | 27,50 | 27,60 | -1,78% | - |
| 22.10.2024 | 28,00 | 28,75 | 27,68 | 28,10 | -0,71% | - |
| 21.10.2024 | 27,70 | 28,78 | 27,70 | 28,30 | 0,53% | - |
| 18.10.2024 | 28,05 | 28,40 | 27,95 | 28,15 | 0,36% | 3,00 |
| 17.10.2024 | 28,05 | 28,65 | 27,43 | 28,05 | 0,00% | - |
| 16.10.2024 | 27,65 | 30,60 | 27,65 | 28,05 | 0,36% | - |
| 15.10.2024 | 27,30 | 28,20 | 26,98 | 27,95 | 1,27% | - |
| 14.10.2024 | 27,95 | 28,05 | 27,48 | 27,60 | -1,25% | - |
| 11.10.2024 | 27,60 | 28,10 | 27,33 | 27,95 | 1,27% | - |
| 10.10.2024 | 28,15 | 28,23 | 27,53 | 27,60 | -1,95% | - |
| 09.10.2024 | 27,65 | 28,25 | 27,65 | 28,15 | 0,63% | - |
| 08.10.2024 | 27,45 | 28,00 | 27,33 | 27,98 | 0,81% | - |
| 07.10.2024 | 27,20 | 27,98 | 27,20 | 27,75 | 0,91% | - |
| 04.10.2024 | 27,83 | 27,83 | 27,03 | 27,50 | -1,17% | - |
| 03.10.2024 | 29,90 | 29,90 | 27,58 | 27,83 | -6,78% | - |
| 02.10.2024 | 30,05 | 30,48 | 29,85 | 29,85 | -1,65% | - |
| 01.10.2024 | 31,00 | 31,33 | 30,35 | 30,35 | -1,94% | - |
| 30.09.2024 | 31,20 | 31,28 | 30,43 | 30,95 | -1,04% | - |
| 27.09.2024 | 30,45 | 31,38 | 30,35 | 31,28 | 2,71% | - |
| 26.09.2024 | 27,65 | 30,45 | 27,65 | 30,45 | 11,95% | 162,00 |
| 25.09.2024 | 27,83 | 27,83 | 27,18 | 27,20 | -2,42% | - |
| 24.09.2024 | 28,85 | 29,80 | 27,68 | 27,88 | -4,37% | - |
| 23.09.2024 | 28,70 | 29,48 | 28,05 | 29,15 | 1,57% | - |
| 20.09.2024 | 28,88 | 29,08 | 28,43 | 28,70 | -0,61% | - |
| 19.09.2024 | 27,55 | 29,13 | 27,55 | 28,88 | 3,68% | - |
| 18.09.2024 | 27,95 | 28,10 | 27,70 | 27,85 | -0,36% | - |
| 17.09.2024 | 27,65 | 28,00 | 27,35 | 27,95 | 1,64% | - |
| 16.09.2024 | 27,75 | 27,75 | 27,35 | 27,50 | -0,90% | - |
| 13.09.2024 | 27,20 | 28,05 | 27,20 | 27,75 | 1,28% | - |
| 12.09.2024 | 27,73 | 27,85 | 27,30 | 27,40 | -0,90% | - |
| 11.09.2024 | 27,20 | 27,65 | 26,70 | 27,65 | 1,47% | - |
| 10.09.2024 | 27,40 | 27,85 | 27,13 | 27,25 | -1,62% | - |
| 09.09.2024 | 28,53 | 28,58 | 27,70 | 27,70 | -2,46% | - |
| 06.09.2024 | 29,05 | 29,25 | 28,35 | 28,40 | -1,90% | - |
| 05.09.2024 | 29,10 | 29,63 | 28,90 | 28,95 | -0,43% | - |
| 04.09.2024 | 28,75 | 29,28 | 28,33 | 29,08 | 1,13% | - |
| 03.09.2024 | 29,38 | 29,40 | 28,75 | 28,75 | -2,21% | - |
| 02.09.2024 | 29,23 | 29,53 | 23,50 | 29,40 | 0,43% | - |
| 30.08.2024 | 30,03 | 30,30 | 28,98 | 29,28 | -0,76% | - |
| 29.08.2024 | 29,80 | 30,15 | 29,50 | 29,50 | -1,01% | - |
| 28.08.2024 | 30,00 | 30,03 | 29,70 | 29,80 | -0,42% | - |
| 27.08.2024 | 30,20 | 30,30 | 29,30 | 29,93 | -0,99% | - |
| 26.08.2024 | 29,10 | 30,35 | 29,10 | 30,23 | 2,20% | - |
| 23.08.2024 | 28,55 | 29,65 | 28,55 | 29,58 | 2,42% | - |
| 22.08.2024 | 28,50 | 28,95 | 28,50 | 28,88 | 0,26% | - |
| 21.08.2024 | 28,25 | 28,80 | 28,18 | 28,80 | 1,95% | - |
| 20.08.2024 | 27,75 | 28,35 | 27,75 | 28,25 | 0,71% | - |
| 19.08.2024 | 27,10 | 28,20 | 27,10 | 28,05 | 2,37% | - |
| 16.08.2024 | 27,50 | 27,53 | 27,08 | 27,40 | -0,18% | - |
| 15.08.2024 | 26,50 | 27,45 | 26,48 | 27,45 | 3,58% | - |
| 14.08.2024 | 26,75 | 26,83 | 26,35 | 26,50 | -0,75% | - |
| 13.08.2024 | 26,28 | 26,75 | 26,25 | 26,70 | 1,52% | - |
| 12.08.2024 | 26,20 | 26,80 | 26,15 | 26,30 | 0,48% | - |
| 09.08.2024 | 25,65 | 26,45 | 25,55 | 26,18 | 2,45% | - |
| 08.08.2024 | 25,70 | 25,70 | 25,18 | 25,55 | 0,49% | - |
| 07.08.2024 | 26,25 | 26,25 | 25,40 | 25,43 | -2,21% | - |
| 06.08.2024 | 25,83 | 26,25 | 25,28 | 26,00 | 1,66% | - |
| 05.08.2024 | 25,70 | 25,93 | 24,48 | 25,58 | -3,13% | - |