34,950€
0,43%
Echtzeit-Aktienkurs FNAC DARTY INH. EO 1
Bid:
Ask:
Aktienkurse zur FNAC DARTY INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 35,03 | 35,03 | 34,93 | 34,93 | -0,07% | - |
| 11.11.2026 | 34,90 | 35,23 | 34,90 | 34,95 | 0,14% | - |
| 10.11.2026 | 34,93 | 35,00 | 34,73 | 34,90 | -0,07% | 5.236,00 |
| 09.11.2026 | 35,05 | 35,05 | 34,85 | 34,93 | -0,14% | - |
| 06.11.2026 | 34,98 | 35,00 | 34,93 | 34,98 | -0,07% | 609,00 |
| 05.11.2026 | 34,93 | 35,25 | 34,88 | 35,00 | 0,07% | 17.808,00 |
| 04.11.2026 | 34,95 | 34,98 | 34,90 | 34,98 | 0,14% | 7.755,00 |
| 03.11.2026 | 34,93 | 34,95 | 34,88 | 34,93 | 0,07% | - |
| 02.11.2026 | 34,90 | 34,93 | 34,83 | 34,90 | 0,07% | - |
| 30.10.2026 | 34,90 | 34,98 | 34,83 | 34,88 | -0,07% | 2.050,00 |
| 29.10.2026 | 34,90 | 34,93 | 34,85 | 34,90 | 0,07% | 1.080,00 |
| 28.10.2026 | 34,88 | 34,93 | 34,85 | 34,88 | 0,00% | - |
| 27.10.2026 | 34,90 | 34,90 | 34,88 | 34,88 | 0,00% | - |
| 26.10.2026 | 34,90 | 34,90 | 34,88 | 34,88 | 0,22% | - |
| 23.10.2026 | 34,88 | 34,93 | 34,80 | 34,80 | -0,22% | 8.748,00 |
| 22.10.2026 | 34,83 | 34,90 | 34,83 | 34,88 | 0,07% | - |
| 21.10.2026 | 34,75 | 35,15 | 34,73 | 34,85 | 0,14% | - |
| 20.10.2026 | 34,58 | 34,90 | 34,58 | 34,80 | 1,16% | - |
| 19.10.2026 | 34,10 | 34,65 | 34,10 | 34,40 | -0,51% | - |
| 16.10.2026 | 34,63 | 34,73 | 34,55 | 34,58 | -0,07% | 2.024,00 |
| 15.10.2026 | 34,58 | 34,60 | 34,53 | 34,60 | 0,14% | - |
| 14.10.2026 | 34,53 | 34,60 | 34,53 | 34,55 | 0,44% | 280,00 |
| 13.10.2026 | 34,60 | 34,60 | 34,40 | 34,40 | -0,51% | 8.970,00 |
| 12.10.2026 | 34,60 | 34,63 | 34,55 | 34,58 | 0,00% | - |
| 09.10.2026 | 34,60 | 34,60 | 34,48 | 34,58 | 0,07% | - |
| 08.10.2026 | 34,63 | 34,65 | 34,55 | 34,55 | -0,36% | 4.480,00 |
| 07.10.2026 | 34,58 | 34,68 | 34,58 | 34,68 | 0,65% | - |
| 06.10.2026 | 34,60 | 34,68 | 34,45 | 34,45 | -0,36% | 8.178,00 |
| 05.10.2026 | 34,53 | 34,85 | 34,53 | 34,58 | 0,07% | 18.416,00 |
| 02.10.2026 | 34,53 | 34,55 | 34,48 | 34,55 | 0,07% | - |
| 01.10.2026 | 34,48 | 34,55 | 34,48 | 34,53 | 0,22% | - |
| 30.09.2026 | 34,53 | 34,63 | 34,45 | 34,45 | -0,14% | 6.566,00 |
| 29.09.2026 | 34,50 | 34,55 | 34,48 | 34,50 | -0,07% | 1.053,00 |
| 28.09.2026 | 34,50 | 34,58 | 34,50 | 34,53 | 0,00% | - |
| 25.09.2026 | 34,53 | 34,55 | 34,40 | 34,53 | 0,07% | - |
| 24.09.2026 | 34,45 | 34,55 | 34,45 | 34,50 | 0,07% | 1.702,00 |
| 23.09.2026 | 34,50 | 34,55 | 34,48 | 34,48 | 0,36% | - |
| 22.09.2026 | 34,48 | 34,55 | 34,35 | 34,35 | -0,43% | 242,00 |
| 21.09.2026 | 34,53 | 34,55 | 34,48 | 34,50 | 0,00% | - |
| 18.09.2026 | 34,53 | 34,53 | 34,48 | 34,50 | 0,00% | 590,00 |
| 17.09.2026 | 34,53 | 34,55 | 34,50 | 34,50 | 0,00% | 57,00 |
| 16.09.2026 | 34,53 | 34,60 | 34,48 | 34,50 | 0,00% | 132,00 |
| 15.09.2026 | 34,68 | 34,68 | 34,50 | 34,50 | -0,58% | 11.525,00 |
| 14.09.2026 | 34,43 | 34,70 | 34,35 | 34,70 | 0,73% | - |
| 11.09.2026 | 34,53 | 34,58 | 34,23 | 34,45 | 0,29% | 5.984,00 |
| 10.09.2026 | 34,63 | 34,63 | 34,35 | 34,35 | -0,51% | - |
| 09.09.2026 | 34,63 | 34,63 | 34,38 | 34,53 | -0,22% | 6.426,00 |
| 08.09.2026 | 34,50 | 34,63 | 34,40 | 34,60 | 0,22% | 3.424,00 |
| 07.09.2026 | 34,58 | 34,60 | 34,38 | 34,53 | -0,22% | 725,00 |
| 04.09.2026 | 34,58 | 34,63 | 34,38 | 34,60 | 0,14% | 7.320,00 |
| 03.09.2026 | 34,58 | 34,58 | 34,40 | 34,55 | 0,00% | 42.948,00 |
| 02.09.2026 | 34,68 | 34,68 | 34,38 | 34,55 | -0,29% | - |
| 01.09.2026 | 34,58 | 34,65 | 34,43 | 34,65 | 0,29% | - |
| 31.08.2026 | 34,63 | 34,68 | 34,38 | 34,55 | -0,29% | - |
| 28.08.2026 | 34,58 | 34,65 | 34,58 | 34,65 | 0,29% | 3.298,00 |
| 27.08.2026 | 34,68 | 34,75 | 34,55 | 34,55 | -0,29% | - |
| 26.08.2026 | 34,65 | 34,65 | 34,40 | 34,65 | 0,07% | - |
| 25.08.2026 | 34,63 | 34,68 | 34,40 | 34,63 | 0,07% | - |
| 24.08.2026 | 34,58 | 34,65 | 34,40 | 34,60 | 0,14% | - |
| 21.08.2026 | 34,63 | 34,63 | 34,38 | 34,55 | -0,14% | - |
| 20.08.2026 | 34,60 | 34,63 | 34,58 | 34,60 | 0,00% | - |
| 19.08.2026 | 34,58 | 34,63 | 34,40 | 34,60 | 0,00% | - |
| 18.08.2026 | 34,58 | 34,63 | 34,40 | 34,60 | 0,00% | - |
| 17.08.2026 | 34,63 | 34,65 | 34,38 | 34,60 | 0,00% | - |
| 14.08.2026 | 34,53 | 34,60 | 34,40 | 34,60 | 0,58% | 42,00 |
| 13.08.2026 | 34,58 | 34,63 | 34,40 | 34,40 | 0,00% | - |
| 12.08.2026 | 34,60 | 34,63 | 34,38 | 34,40 | -0,29% | 11.822,00 |
| 11.08.2026 | 34,55 | 34,63 | 34,40 | 34,50 | -0,14% | - |
| 10.08.2026 | 34,53 | 34,60 | 34,38 | 34,55 | 0,00% | - |
| 07.08.2026 | 34,55 | 34,58 | 34,38 | 34,55 | 0,00% | 2.125,00 |
| 06.08.2026 | 34,58 | 34,63 | 34,40 | 34,55 | 0,00% | 336,00 |
| 05.08.2026 | 34,58 | 34,63 | 34,38 | 34,55 | 0,00% | 288,00 |
| 04.08.2026 | 34,58 | 34,60 | 34,55 | 34,55 | 0,00% | - |
| 03.08.2026 | 34,58 | 34,60 | 34,45 | 34,55 | 0,00% | 396,00 |
| 31.07.2026 | 34,68 | 34,83 | 34,55 | 34,55 | -0,29% | 782,00 |
| 30.07.2026 | 34,63 | 34,65 | 34,58 | 34,65 | 0,14% | 618,00 |
| 29.07.2026 | 34,58 | 34,65 | 34,58 | 34,60 | 0,00% | 3.080,00 |
| 28.07.2026 | 34,63 | 34,68 | 34,58 | 34,60 | -0,14% | 505,00 |
| 27.07.2026 | 34,63 | 34,68 | 34,45 | 34,65 | 0,14% | 286,00 |
| 24.07.2026 | 34,58 | 34,65 | 34,53 | 34,60 | 0,00% | - |
| 23.07.2026 | 34,50 | 34,65 | 34,50 | 34,60 | -0,14% | 540,00 |
| 22.07.2026 | 34,48 | 34,65 | 34,48 | 34,65 | 0,43% | 540,00 |
| 21.07.2026 | 34,65 | 34,65 | 34,50 | 34,50 | -0,36% | 1.342,00 |
| 20.07.2026 | 34,48 | 34,68 | 34,48 | 34,63 | 0,36% | 18,00 |
| 17.07.2026 | 34,58 | 34,60 | 34,50 | 34,50 | 0,15% | 1.098,00 |
| 16.07.2026 | 34,58 | 34,68 | 34,45 | 34,45 | -0,43% | 1.692,00 |
| 15.07.2026 | 34,63 | 34,73 | 34,58 | 34,60 | 0,00% | - |
| 14.07.2026 | 34,63 | 34,63 | 34,48 | 34,60 | -0,14% | 12.710,00 |
| 13.07.2026 | 34,53 | 34,70 | 34,48 | 34,65 | 0,07% | - |
| 10.07.2026 | 34,63 | 34,68 | 34,53 | 34,63 | -0,07% | 430,00 |
| 09.07.2026 | 34,65 | 34,75 | 34,55 | 34,65 | 0,58% | 440,00 |
| 08.07.2026 | 34,63 | 34,65 | 34,45 | 34,45 | -0,58% | 6.644,00 |
| 07.07.2026 | 34,53 | 34,65 | 34,45 | 34,65 | 0,29% | 2.100,00 |
| 06.07.2026 | 34,53 | 34,58 | 34,43 | 34,55 | 0,00% | 20.167,00 |
| 03.07.2026 | 34,58 | 34,63 | 34,45 | 34,55 | 0,00% | 475,00 |
| 02.07.2026 | 34,48 | 34,58 | 34,45 | 34,55 | 0,14% | - |
| 01.07.2026 | 34,48 | 34,60 | 34,48 | 34,50 | 0,00% | - |
| 30.06.2026 | 34,53 | 34,63 | 34,35 | 34,50 | 0,00% | 2.250,00 |
| 29.06.2026 | 34,63 | 34,68 | 34,40 | 34,50 | -0,29% | 630,00 |
| 26.06.2026 | 34,58 | 34,60 | 34,53 | 34,60 | 0,00% | 3.980,00 |