32,900€
Echtzeit-Aktienkurs Fnac Darty
Bid:
Ask:
Aktienkurse zur Fnac Darty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 33,00 | 33,20 | 32,70 | 32,93 | 0,08% | - |
| 16.05.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -0,15% | - |
| 15.05.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -0,30% | - |
| 14.05.2024 | 32,05 | 33,05 | 32,05 | 33,05 | 3,12% | - |
| 13.05.2024 | 31,65 | 32,05 | 31,65 | 32,05 | 2,23% | - |
| 10.05.2024 | 31,35 | 31,35 | 31,35 | 31,35 | -0,79% | - |
| 09.05.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,71% | - |
| 08.05.2024 | 31,80 | 32,15 | 31,80 | 32,15 | 1,58% | 1,00 |
| 07.05.2024 | 31,65 | 31,65 | 31,65 | 31,65 | -3,80% | - |
| 06.05.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -0,75% | - |
| 03.05.2024 | 32,10 | 33,15 | 32,10 | 33,15 | 2,47% | 270,00 |
| 02.05.2024 | 32,35 | 32,35 | 32,35 | 32,35 | -3,00% | - |
| 30.04.2024 | 33,50 | 33,50 | 33,35 | 33,35 | 4,22% | - |
| 29.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,47% | 17,00 |
| 26.04.2024 | 32,00 | 32,00 | 31,85 | 31,85 | -0,31% | - |
| 25.04.2024 | 30,20 | 32,10 | 30,20 | 31,95 | 4,58% | 20,00 |
| 24.04.2024 | 30,55 | 30,55 | 30,55 | 30,55 | -1,77% | - |
| 23.04.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 2,13% | - |
| 22.04.2024 | 30,25 | 30,45 | 30,25 | 30,45 | -0,16% | 6,00 |
| 19.04.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -0,49% | - |
| 18.04.2024 | 30,70 | 30,70 | 30,65 | 30,65 | 0,16% | - |
| 17.04.2024 | 30,45 | 30,60 | 30,45 | 30,60 | 0,33% | - |
| 16.04.2024 | 30,10 | 30,50 | 30,10 | 30,50 | 2,18% | 4,00 |
| 15.04.2024 | 29,45 | 29,85 | 29,45 | 29,85 | -0,33% | - |
| 12.04.2024 | 30,15 | 30,25 | 29,95 | 29,95 | 2,04% | 5,00 |
| 11.04.2024 | 29,35 | 29,35 | 29,35 | 29,35 | -0,34% | - |
| 10.04.2024 | 29,45 | 29,45 | 29,45 | 29,45 | -0,84% | - |
| 09.04.2024 | 29,50 | 29,70 | 29,50 | 29,70 | 3,30% | - |
| 08.04.2024 | 28,75 | 28,75 | 28,75 | 28,75 | 0,00% | - |
| 05.04.2024 | 28,95 | 28,95 | 28,75 | 28,75 | -1,54% | - |
| 04.04.2024 | 29,15 | 29,20 | 29,15 | 29,20 | -0,17% | - |
| 03.04.2024 | 29,00 | 29,25 | 29,00 | 29,25 | 0,17% | - |
| 02.04.2024 | 29,35 | 29,35 | 29,20 | 29,20 | 1,60% | - |
| 28.03.2024 | 28,68 | 28,74 | 28,68 | 28,74 | 0,07% | - |
| 27.03.2024 | 28,08 | 28,72 | 28,08 | 28,72 | 2,06% | - |
| 26.03.2024 | 28,26 | 28,26 | 28,14 | 28,14 | 1,52% | - |
| 25.03.2024 | 27,20 | 27,72 | 27,20 | 27,72 | -0,72% | - |
| 22.03.2024 | 27,74 | 27,92 | 27,74 | 27,92 | 0,58% | - |
| 21.03.2024 | 27,48 | 27,76 | 27,48 | 27,76 | 0,51% | - |
| 20.03.2024 | 27,70 | 27,70 | 27,62 | 27,62 | -1,07% | 21,00 |
| 19.03.2024 | 27,66 | 28,14 | 27,66 | 27,92 | 0,58% | - |
| 18.03.2024 | 27,70 | 27,76 | 27,70 | 27,76 | -1,77% | - |
| 15.03.2024 | 28,04 | 28,26 | 27,86 | 28,26 | 0,21% | - |
| 14.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,28% | - |
| 13.03.2024 | 28,12 | 28,30 | 28,12 | 28,28 | 4,20% | - |
| 12.03.2024 | 27,14 | 27,14 | 27,14 | 27,14 | -0,22% | - |
| 11.03.2024 | 27,36 | 27,36 | 27,20 | 27,20 | -4,49% | 10,00 |
| 08.03.2024 | 28,48 | 28,48 | 28,48 | 28,48 | -0,14% | - |
| 07.03.2024 | 27,62 | 28,52 | 27,62 | 28,52 | 1,57% | - |
| 06.03.2024 | 26,84 | 28,08 | 26,84 | 28,08 | 4,39% | - |
| 05.03.2024 | 26,44 | 26,90 | 26,44 | 26,90 | -1,54% | - |
| 04.03.2024 | 27,26 | 27,60 | 27,26 | 27,32 | 0,00% | - |
| 01.03.2024 | 27,16 | 27,38 | 27,16 | 27,32 | 1,11% | - |
| 29.02.2024 | 26,80 | 27,02 | 26,80 | 27,02 | 1,96% | - |
| 28.02.2024 | 27,42 | 27,42 | 26,32 | 26,50 | -5,42% | 140,00 |
| 27.02.2024 | 26,82 | 28,02 | 26,82 | 28,02 | 2,19% | 50,00 |
| 26.02.2024 | 26,20 | 27,42 | 26,20 | 27,42 | 4,98% | 160,00 |
| 23.02.2024 | 24,28 | 26,16 | 24,28 | 26,12 | 8,92% | - |
| 22.02.2024 | 23,70 | 23,98 | 23,70 | 23,98 | 0,76% | - |
| 21.02.2024 | 23,40 | 23,80 | 23,34 | 23,80 | 2,50% | - |
| 20.02.2024 | 23,48 | 23,48 | 23,22 | 23,22 | -3,17% | - |
| 19.02.2024 | 23,48 | 23,98 | 23,48 | 23,98 | 2,65% | - |
| 16.02.2024 | 23,36 | 23,36 | 23,36 | 23,36 | 0,60% | - |
| 15.02.2024 | 23,18 | 23,22 | 23,18 | 23,22 | 0,17% | - |
| 14.02.2024 | 23,30 | 23,30 | 23,18 | 23,18 | -2,61% | - |
| 13.02.2024 | 23,66 | 23,80 | 23,66 | 23,80 | 2,32% | - |
| 12.02.2024 | 22,94 | 23,26 | 22,94 | 23,26 | -0,68% | - |
| 09.02.2024 | 23,68 | 23,68 | 23,42 | 23,42 | -2,74% | - |
| 08.02.2024 | 23,48 | 24,08 | 23,48 | 24,08 | 0,08% | - |
| 07.02.2024 | 24,06 | 24,06 | 24,06 | 24,06 | 1,01% | - |
| 06.02.2024 | 23,40 | 23,82 | 23,40 | 23,82 | 0,34% | - |
| 05.02.2024 | 23,80 | 23,80 | 23,74 | 23,74 | -1,58% | - |
| 02.02.2024 | 24,12 | 24,12 | 24,12 | 24,12 | -1,07% | - |
| 01.02.2024 | 24,58 | 24,58 | 24,28 | 24,38 | 0,08% | - |
| 31.01.2024 | 24,52 | 24,52 | 24,36 | 24,36 | -1,62% | - |
| 30.01.2024 | 24,32 | 24,76 | 24,26 | 24,76 | 0,65% | - |
| 29.01.2024 | 24,90 | 24,90 | 24,60 | 24,60 | -2,54% | - |
| 26.01.2024 | 25,36 | 25,42 | 25,24 | 25,24 | 4,64% | - |
| 25.01.2024 | 24,12 | 24,12 | 24,12 | 24,12 | 1,69% | - |
| 24.01.2024 | 23,52 | 23,72 | 23,52 | 23,72 | 0,76% | - |
| 23.01.2024 | 23,76 | 23,76 | 23,54 | 23,54 | -4,39% | - |
| 22.01.2024 | 25,20 | 25,20 | 24,62 | 24,62 | -5,31% | 13,00 |
| 19.01.2024 | 26,22 | 26,22 | 26,00 | 26,00 | -1,37% | - |
| 18.01.2024 | 25,98 | 26,36 | 25,98 | 26,36 | 2,73% | - |
| 17.01.2024 | 25,66 | 25,66 | 25,66 | 25,66 | -0,62% | - |
| 16.01.2024 | 26,12 | 26,12 | 25,82 | 25,82 | -0,08% | - |
| 15.01.2024 | 26,36 | 26,36 | 25,82 | 25,84 | -3,44% | - |
| 12.01.2024 | 26,16 | 26,76 | 26,16 | 26,76 | -1,47% | 6,00 |
| 11.01.2024 | 27,02 | 27,16 | 27,02 | 27,16 | -1,02% | - |
| 10.01.2024 | 27,58 | 27,58 | 27,44 | 27,44 | -1,51% | - |
| 09.01.2024 | 27,64 | 27,86 | 27,64 | 27,86 | 0,58% | - |
| 08.01.2024 | 27,28 | 27,70 | 27,28 | 27,70 | 3,36% | - |
| 05.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,06% | - |
| 04.01.2024 | 26,52 | 26,52 | 26,52 | 26,52 | -3,21% | - |
| 03.01.2024 | 27,02 | 27,40 | 27,02 | 27,40 | -0,51% | - |
| 02.01.2024 | 27,54 | 27,54 | 27,54 | 27,54 | 2,46% | - |
| 29.12.2023 | 26,88 | 26,88 | 26,88 | 26,88 | 0,22% | - |
| 28.12.2023 | 26,82 | 26,82 | 26,82 | 26,82 | 0,83% | - |
| 27.12.2023 | 26,20 | 26,60 | 26,20 | 26,60 | 2,07% | - |
| 22.12.2023 | 26,06 | 26,06 | 26,06 | 26,06 | -0,84% | - |