28,825€
2,40%
Echtzeit-Aktienkurs Fnac Darty S.A.
Bid:
Ask:
Aktienkurse zur Fnac Darty S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 29,28 | 29,43 | 28,15 | 28,15 | -3,76% | - |
| 08.12.2025 | 28,40 | 29,60 | 28,25 | 29,25 | 4,28% | - |
| 05.12.2025 | 28,90 | 28,93 | 28,05 | 28,05 | -1,75% | - |
| 04.12.2025 | 28,55 | 29,15 | 28,50 | 28,55 | 1,24% | - |
| 03.12.2025 | 28,25 | 28,55 | 28,10 | 28,20 | 1,08% | - |
| 02.12.2025 | 28,08 | 28,30 | 27,90 | 27,90 | 0,18% | - |
| 01.12.2025 | 28,05 | 28,25 | 27,80 | 27,85 | 0,18% | - |
| 28.11.2025 | 27,85 | 28,28 | 27,80 | 27,80 | 0,91% | - |
| 27.11.2025 | 27,53 | 27,95 | 27,18 | 27,55 | 1,47% | - |
| 26.11.2025 | 27,25 | 27,58 | 26,98 | 27,15 | 1,88% | - |
| 25.11.2025 | 26,93 | 27,28 | 26,65 | 26,65 | 0,76% | - |
| 24.11.2025 | 26,80 | 27,25 | 26,45 | 26,45 | 1,73% | - |
| 21.11.2025 | 26,58 | 26,88 | 26,00 | 26,00 | -2,44% | - |
| 20.11.2025 | 27,93 | 27,95 | 26,45 | 26,65 | -3,62% | - |
| 19.11.2025 | 28,03 | 28,15 | 27,55 | 27,65 | -1,60% | - |
| 18.11.2025 | 28,28 | 28,30 | 27,93 | 28,10 | -0,18% | - |
| 17.11.2025 | 28,38 | 28,85 | 28,00 | 28,15 | 0,36% | - |
| 14.11.2025 | 28,93 | 28,93 | 28,05 | 28,05 | -2,43% | - |
| 13.11.2025 | 28,80 | 29,20 | 28,75 | 28,75 | 1,05% | - |
| 12.11.2025 | 28,90 | 29,10 | 28,45 | 28,45 | -0,18% | - |
| 11.11.2025 | 28,30 | 28,88 | 28,30 | 28,50 | 1,06% | - |
| 10.11.2025 | 28,05 | 28,53 | 28,05 | 28,20 | 1,99% | - |
| 07.11.2025 | 28,20 | 28,60 | 27,65 | 27,65 | -0,90% | - |
| 06.11.2025 | 28,35 | 28,73 | 27,90 | 27,90 | -0,89% | - |
| 05.11.2025 | 28,10 | 28,50 | 28,08 | 28,15 | 2,55% | - |
| 04.11.2025 | 27,93 | 28,13 | 27,45 | 27,45 | -2,14% | - |
| 03.11.2025 | 28,43 | 28,48 | 28,05 | 28,05 | -0,18% | - |
| 31.10.2025 | 28,20 | 28,60 | 28,10 | 28,10 | 0,72% | - |
| 30.10.2025 | 28,08 | 28,43 | 27,90 | 27,90 | -0,71% | - |
| 29.10.2025 | 28,58 | 28,70 | 28,03 | 28,10 | -0,71% | - |
| 28.10.2025 | 28,95 | 28,95 | 28,30 | 28,30 | -2,25% | - |
| 27.10.2025 | 30,00 | 30,05 | 28,90 | 28,95 | -1,86% | - |
| 24.10.2025 | 30,03 | 30,65 | 29,50 | 29,50 | -1,01% | - |
| 23.10.2025 | 28,95 | 30,35 | 28,95 | 29,80 | 3,47% | - |
| 22.10.2025 | 28,73 | 29,05 | 28,68 | 28,80 | 1,41% | - |
| 21.10.2025 | 28,48 | 28,95 | 28,40 | 28,40 | 0,35% | - |
| 20.10.2025 | 28,50 | 28,65 | 28,18 | 28,30 | 1,25% | - |
| 17.10.2025 | 27,95 | 28,43 | 27,68 | 27,95 | 0,72% | - |
| 16.10.2025 | 27,93 | 28,10 | 27,75 | 27,75 | -1,60% | - |
| 15.10.2025 | 28,38 | 28,53 | 27,83 | 28,20 | 1,08% | - |
| 14.10.2025 | 27,78 | 28,23 | 27,65 | 27,90 | -0,09% | - |
| 13.10.2025 | 27,88 | 28,15 | 27,68 | 27,93 | -0,62% | - |
| 10.10.2025 | 28,35 | 28,63 | 27,55 | 28,10 | 0,54% | - |
| 09.10.2025 | 28,58 | 29,03 | 27,95 | 27,95 | -2,44% | - |
| 08.10.2025 | 28,65 | 28,98 | 28,48 | 28,65 | -0,17% | - |
| 07.10.2025 | 29,03 | 29,33 | 28,55 | 28,70 | 0,53% | - |
| 06.10.2025 | 29,45 | 29,50 | 28,28 | 28,55 | -1,38% | - |
| 03.10.2025 | 29,03 | 29,45 | 28,95 | 28,95 | 0,70% | - |
| 02.10.2025 | 29,40 | 29,60 | 28,75 | 28,75 | -1,20% | - |
| 01.10.2025 | 29,33 | 29,65 | 29,00 | 29,10 | 0,87% | - |
| 30.09.2025 | 29,08 | 29,43 | 28,78 | 28,85 | 0,70% | - |
| 29.09.2025 | 28,65 | 29,20 | 28,65 | 28,65 | 1,24% | - |
| 26.09.2025 | 28,43 | 28,70 | 28,30 | 28,30 | -1,22% | - |
| 25.09.2025 | 28,73 | 28,90 | 28,30 | 28,65 | 0,53% | - |
| 24.09.2025 | 28,75 | 28,80 | 28,48 | 28,50 | -0,35% | - |
| 23.09.2025 | 28,30 | 28,93 | 28,20 | 28,60 | 2,33% | - |
| 22.09.2025 | 28,70 | 28,85 | 27,90 | 27,95 | -2,27% | - |
| 19.09.2025 | 29,00 | 29,13 | 28,60 | 28,60 | -0,17% | - |
| 18.09.2025 | 29,20 | 29,35 | 28,65 | 28,65 | -2,05% | - |
| 17.09.2025 | 28,78 | 29,28 | 28,75 | 29,25 | 2,81% | - |
| 16.09.2025 | 28,75 | 28,95 | 28,45 | 28,45 | -0,78% | - |
| 15.09.2025 | 28,30 | 29,10 | 28,25 | 28,68 | 1,50% | - |
| 12.09.2025 | 28,60 | 28,60 | 28,13 | 28,25 | -0,70% | - |
| 11.09.2025 | 28,63 | 28,78 | 28,45 | 28,45 | -0,35% | - |
| 10.09.2025 | 28,30 | 28,98 | 28,30 | 28,55 | 0,53% | - |
| 09.09.2025 | 28,30 | 28,73 | 28,30 | 28,40 | 0,71% | - |
| 05.09.2025 | 28,95 | 29,00 | 28,20 | 28,20 | -2,59% | - |
| 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% | - |