30,000€
Echtzeit-Aktienkurs FNAC DARTY INH. EO 1
Bid:
Ask:
Aktienkurse zur FNAC DARTY INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,40 | 30,40 | 29,93 | 30,00 | -0,99% | - |
| 05.06.2025 | 30,88 | 30,88 | 30,25 | 30,30 | -1,78% | - |
| 04.06.2025 | 31,35 | 31,40 | 30,85 | 30,85 | -1,59% | - |
| 03.06.2025 | 30,45 | 31,35 | 30,40 | 31,35 | 2,79% | - |
| 02.06.2025 | 30,40 | 30,50 | 29,95 | 30,50 | 0,33% | - |
| 30.05.2025 | 30,43 | 30,60 | 30,33 | 30,40 | 0,08% | - |
| 29.05.2025 | 30,30 | 30,58 | 30,05 | 30,38 | 1,08% | - |
| 28.05.2025 | 30,23 | 30,28 | 29,90 | 30,05 | -0,66% | - |
| 27.05.2025 | 30,35 | 30,65 | 30,15 | 30,25 | -0,17% | - |
| 26.05.2025 | 30,73 | 30,78 | 30,30 | 30,30 | -0,49% | - |
| 23.05.2025 | 31,30 | 31,88 | 30,45 | 30,45 | -2,87% | - |
| 22.05.2025 | 31,30 | 31,40 | 30,68 | 31,35 | 0,16% | - |
| 21.05.2025 | 30,90 | 31,58 | 30,90 | 31,30 | 0,32% | - |
| 20.05.2025 | 31,70 | 32,00 | 31,10 | 31,20 | -1,58% | - |
| 19.05.2025 | 33,40 | 33,40 | 31,63 | 31,70 | -5,09% | - |
| 16.05.2025 | 32,93 | 33,43 | 32,50 | 33,40 | 1,67% | - |
| 15.05.2025 | 32,70 | 33,25 | 32,70 | 32,85 | -0,53% | - |
| 14.05.2025 | 32,73 | 33,35 | 32,58 | 33,03 | 0,92% | - |
| 13.05.2025 | 32,35 | 32,73 | 32,33 | 32,73 | 0,15% | - |
| 12.05.2025 | 32,00 | 33,15 | 31,98 | 32,68 | 2,19% | - |
| 09.05.2025 | 31,98 | 32,23 | 31,73 | 31,98 | 0,87% | - |
| 08.05.2025 | 31,85 | 32,05 | 31,55 | 31,70 | 0,48% | - |
| 07.05.2025 | 31,55 | 32,18 | 31,53 | 31,55 | -1,02% | - |
| 06.05.2025 | 30,40 | 32,00 | 30,35 | 31,88 | 3,74% | - |
| 05.05.2025 | 30,90 | 30,98 | 30,70 | 30,73 | -0,65% | - |
| 02.05.2025 | 30,68 | 31,18 | 30,60 | 30,93 | 0,81% | - |
| 30.04.2025 | 30,38 | 30,73 | 30,23 | 30,68 | 2,16% | - |
| 29.04.2025 | 29,95 | 30,53 | 29,95 | 30,03 | -0,74% | - |
| 28.04.2025 | 29,73 | 30,43 | 29,58 | 30,25 | 1,77% | - |
| 25.04.2025 | 29,93 | 30,00 | 29,38 | 29,73 | -0,67% | - |
| 24.04.2025 | 29,43 | 29,93 | 28,05 | 29,93 | 1,87% | - |
| 23.04.2025 | 29,80 | 29,90 | 28,95 | 29,38 | 0,09% | - |
| 22.04.2025 | 28,30 | 29,43 | 28,30 | 29,35 | 2,89% | - |
| 17.04.2025 | 27,75 | 28,80 | 27,70 | 28,53 | 3,07% | - |
| 16.04.2025 | 27,15 | 27,90 | 27,15 | 27,68 | 0,00% | - |
| 15.04.2025 | 27,00 | 27,68 | 27,00 | 27,68 | 2,22% | - |
| 14.04.2025 | 26,55 | 27,23 | 26,55 | 27,08 | 2,07% | - |
| 11.04.2025 | 26,38 | 26,80 | 25,90 | 26,53 | 0,66% | - |
| 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% | - |