29,050€
1,75%
Echtzeit-Aktienkurs Fnac Darty S.A.
Bid:
Ask:
Aktienkurse zur Fnac Darty S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 28,65 | 28,65 | 28,55 | 28,60 | -0,09% | - |
| 21.01.2026 | 27,58 | 28,85 | 27,58 | 28,63 | 4,00% | - |
| 20.01.2026 | 29,15 | 29,48 | 27,50 | 27,53 | -5,41% | - |
| 19.01.2026 | 27,90 | 29,40 | 27,85 | 29,10 | 2,56% | 392,00 |
| 16.01.2026 | 29,00 | 29,08 | 28,33 | 28,38 | -1,82% | 88,00 |
| 15.01.2026 | 29,05 | 29,10 | 28,78 | 28,90 | -0,09% | - |
| 14.01.2026 | 28,60 | 29,03 | 28,45 | 28,93 | 1,22% | 62,00 |
| 13.01.2026 | 29,60 | 29,65 | 28,55 | 28,58 | -3,54% | - |
| 12.01.2026 | 30,20 | 30,33 | 29,55 | 29,63 | -1,58% | - |
| 09.01.2026 | 29,80 | 30,28 | 29,65 | 30,10 | 0,92% | - |
| 08.01.2026 | 29,60 | 29,83 | 29,00 | 29,83 | 0,93% | - |
| 07.01.2026 | 29,50 | 29,90 | 29,48 | 29,55 | 0,34% | - |
| 06.01.2026 | 29,05 | 29,58 | 28,55 | 29,45 | 2,08% | - |
| 05.01.2026 | 29,45 | 29,48 | 28,70 | 28,85 | -1,70% | - |
| 02.01.2026 | 28,98 | 29,65 | 28,88 | 29,35 | 1,56% | - |
| 30.12.2025 | 29,23 | 29,43 | 28,90 | 28,90 | 1,23% | - |
| 29.12.2025 | 28,55 | 29,43 | 28,55 | 28,55 | 0,35% | - |
| 23.12.2025 | 28,78 | 29,00 | 28,45 | 28,45 | -0,52% | - |
| 22.12.2025 | 28,65 | 28,65 | 28,60 | 28,60 | -0,09% | - |
| 19.12.2025 | 28,55 | 28,78 | 28,25 | 28,63 | 0,62% | - |
| 18.12.2025 | 28,33 | 28,63 | 28,15 | 28,45 | -0,44% | - |
| 17.12.2025 | 28,38 | 28,65 | 28,35 | 28,58 | -1,89% | - |
| 16.12.2025 | 29,15 | 29,43 | 28,98 | 29,13 | 0,34% | - |
| 15.12.2025 | 29,20 | 29,38 | 28,98 | 29,03 | 0,52% | - |
| 12.12.2025 | 29,25 | 29,45 | 28,88 | 28,88 | -1,03% | - |
| 11.12.2025 | 28,95 | 29,38 | 28,93 | 29,18 | 3,64% | - |
| 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% | - |