26,525€
1,05%
Echtzeit-Aktienkurs Fnac Darty S.A.
Bid:
Ask:
Aktienkurse zur Fnac Darty S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 26,38 | 26,80 | 25,90 | 26,45 | 0,38% | - |
| 10.04.2025 | 27,00 | 27,20 | 26,03 | 26,35 | -4,44% | - |
| 09.04.2025 | 25,70 | 27,83 | 25,13 | 27,58 | 3,76% | - |
| 08.04.2025 | 25,63 | 26,88 | 25,63 | 26,58 | 3,30% | - |
| 07.04.2025 | 25,45 | 26,65 | 23,60 | 25,73 | 0,59% | - |
| 04.04.2025 | 26,70 | 26,85 | 25,03 | 25,58 | -4,75% | - |
| 03.04.2025 | 28,00 | 28,13 | 26,70 | 26,85 | -4,11% | - |
| 02.04.2025 | 28,70 | 28,70 | 27,75 | 28,00 | -2,01% | - |
| 01.04.2025 | 27,85 | 29,80 | 27,83 | 28,58 | 2,42% | - |
| 31.03.2025 | 28,40 | 28,40 | 27,73 | 27,90 | -1,24% | - |
| 28.03.2025 | 28,05 | 28,58 | 28,00 | 28,25 | 0,71% | - |
| 27.03.2025 | 28,63 | 28,63 | 27,85 | 28,05 | -1,92% | - |
| 26.03.2025 | 28,45 | 28,73 | 28,10 | 28,60 | 0,53% | - |
| 25.03.2025 | 28,00 | 28,50 | 28,00 | 28,45 | 1,43% | - |
| 24.03.2025 | 27,75 | 28,23 | 27,70 | 28,05 | 0,36% | - |
| 21.03.2025 | 28,40 | 28,40 | 27,65 | 27,95 | -1,58% | - |
| 20.03.2025 | 28,48 | 28,70 | 28,03 | 28,40 | -0,35% | - |
| 19.03.2025 | 28,50 | 28,53 | 27,98 | 28,50 | 0,00% | - |
| 18.03.2025 | 27,55 | 28,65 | 27,55 | 28,50 | 2,33% | - |
| 17.03.2025 | 27,03 | 28,05 | 26,95 | 27,85 | 3,34% | - |
| 14.03.2025 | 26,45 | 27,35 | 26,45 | 26,95 | 0,00% | - |
| 13.03.2025 | 26,65 | 27,00 | 26,38 | 26,95 | 0,00% | - |
| 12.03.2025 | 27,55 | 27,93 | 26,90 | 26,95 | -3,23% | - |
| 11.03.2025 | 29,00 | 29,33 | 27,85 | 27,85 | -3,88% | - |
| 10.03.2025 | 29,00 | 29,75 | 28,98 | 28,98 | -1,11% | - |
| 07.03.2025 | 29,70 | 29,70 | 29,08 | 29,30 | -0,34% | - |
| 06.03.2025 | 28,43 | 29,78 | 28,33 | 29,40 | 3,80% | - |
| 05.03.2025 | 28,08 | 28,38 | 27,63 | 28,33 | 3,19% | - |
| 04.03.2025 | 29,23 | 29,23 | 27,30 | 27,45 | -5,83% | - |
| 03.03.2025 | 30,23 | 30,28 | 29,13 | 29,15 | -2,67% | - |
| 28.02.2025 | 30,43 | 30,55 | 29,18 | 29,95 | -2,76% | - |
| 27.02.2025 | 29,80 | 30,95 | 28,45 | 30,80 | 1,90% | - |
| 26.02.2025 | 30,00 | 31,00 | 29,65 | 30,23 | 0,08% | - |
| 25.02.2025 | 30,48 | 30,83 | 30,20 | 30,20 | -0,82% | - |
| 24.02.2025 | 30,95 | 30,95 | 30,18 | 30,45 | -1,62% | - |
| 21.02.2025 | 30,70 | 31,10 | 30,53 | 30,95 | 0,65% | - |
| 20.02.2025 | 30,70 | 31,35 | 30,65 | 30,75 | 0,16% | - |
| 19.02.2025 | 30,75 | 31,15 | 30,63 | 30,70 | -1,13% | - |
| 18.02.2025 | 30,70 | 31,30 | 30,70 | 31,05 | 0,16% | - |
| 17.02.2025 | 31,05 | 31,10 | 30,43 | 31,00 | -0,16% | - |
| 14.02.2025 | 30,45 | 31,10 | 30,03 | 31,05 | 2,31% | - |
| 13.02.2025 | 29,88 | 30,80 | 29,75 | 30,35 | 2,02% | - |
| 12.02.2025 | 29,50 | 30,15 | 29,50 | 29,75 | -0,17% | - |
| 11.02.2025 | 30,15 | 30,25 | 29,80 | 29,80 | -1,16% | - |
| 10.02.2025 | 29,35 | 30,15 | 29,35 | 30,15 | 2,03% | - |
| 07.02.2025 | 30,40 | 30,48 | 29,23 | 29,55 | -2,80% | - |
| 06.02.2025 | 30,05 | 30,85 | 29,78 | 30,40 | 0,16% | - |
| 05.02.2025 | 30,13 | 30,45 | 29,38 | 30,35 | 1,34% | - |
| 04.02.2025 | 29,90 | 30,30 | 29,43 | 29,95 | 0,84% | - |
| 03.02.2025 | 29,50 | 29,90 | 28,85 | 29,70 | 0,68% | - |
| 31.01.2025 | 29,50 | 29,68 | 29,20 | 29,50 | -0,34% | - |
| 30.01.2025 | 29,25 | 29,60 | 29,13 | 29,60 | 1,54% | - |
| 29.01.2025 | 29,20 | 29,83 | 29,15 | 29,15 | -1,19% | - |
| 28.01.2025 | 28,50 | 29,70 | 27,88 | 29,50 | 3,69% | - |
| 27.01.2025 | 28,25 | 28,55 | 27,73 | 28,45 | 0,71% | - |
| 24.01.2025 | 28,25 | 28,80 | 28,00 | 28,25 | 0,00% | - |
| 23.01.2025 | 28,25 | 28,65 | 28,10 | 28,25 | 0,00% | - |
| 22.01.2025 | 27,75 | 28,43 | 27,75 | 28,25 | 1,07% | - |
| 21.01.2025 | 27,85 | 28,00 | 27,68 | 27,95 | 0,36% | - |
| 20.01.2025 | 27,55 | 28,03 | 27,55 | 27,85 | 0,00% | - |
| 17.01.2025 | 27,35 | 27,95 | 27,35 | 27,85 | 0,81% | 210,00 |
| 16.01.2025 | 27,95 | 28,13 | 27,58 | 27,63 | -1,16% | - |
| 15.01.2025 | 27,20 | 28,10 | 27,20 | 27,95 | 1,64% | - |
| 14.01.2025 | 27,30 | 27,85 | 27,25 | 27,50 | 0,73% | - |
| 13.01.2025 | 27,55 | 27,58 | 26,75 | 27,30 | -0,91% | - |
| 10.01.2025 | 28,00 | 28,40 | 27,50 | 27,55 | -2,65% | - |
| 09.01.2025 | 28,20 | 28,93 | 28,03 | 28,30 | 0,35% | - |
| 08.01.2025 | 28,85 | 28,85 | 27,85 | 28,20 | -1,91% | - |
| 07.01.2025 | 27,75 | 29,05 | 27,75 | 28,75 | 2,31% | - |
| 06.01.2025 | 27,85 | 28,45 | 27,85 | 28,10 | 0,72% | - |
| 03.01.2025 | 28,13 | 28,28 | 27,75 | 27,90 | -0,71% | - |
| 02.01.2025 | 28,55 | 28,55 | 28,10 | 28,10 | -0,88% | - |
| 30.12.2024 | 28,85 | 28,85 | 27,95 | 28,35 | -1,73% | - |
| 27.12.2024 | 28,00 | 29,00 | 28,00 | 28,85 | 4,72% | - |
| 23.12.2024 | 26,80 | 27,75 | 26,80 | 27,55 | 2,80% | - |
| 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% | - |