32,650€
9,93%
Echtzeit-Aktienkurs Fnac Darty
Bid:
Ask:
Aktienkurse zur Fnac Darty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 32,35 | 32,85 | 32,05 | 32,73 | 1,79% | - |
| 25.04.2024 | 30,23 | 32,63 | 30,23 | 32,15 | 5,41% | - |
| 24.04.2024 | 30,55 | 30,98 | 30,18 | 30,50 | -1,13% | - |
| 23.04.2024 | 31,40 | 31,55 | 30,10 | 30,85 | -1,75% | - |
| 22.04.2024 | 30,55 | 31,40 | 30,38 | 31,40 | 2,78% | - |
| 19.04.2024 | 30,40 | 30,80 | 30,30 | 30,55 | -0,24% | - |
| 18.04.2024 | 31,00 | 31,18 | 30,50 | 30,63 | -0,89% | - |
| 17.04.2024 | 30,63 | 31,55 | 30,63 | 30,90 | 0,49% | - |
| 16.04.2024 | 29,90 | 30,88 | 29,90 | 30,75 | 2,33% | - |
| 15.04.2024 | 29,75 | 30,70 | 29,45 | 30,05 | 1,01% | - |
| 12.04.2024 | 30,00 | 30,55 | 29,53 | 29,75 | -0,67% | - |
| 11.04.2024 | 29,65 | 30,33 | 29,35 | 29,95 | 1,01% | - |
| 10.04.2024 | 29,50 | 30,33 | 29,48 | 29,65 | -0,34% | - |
| 09.04.2024 | 29,73 | 30,10 | 29,45 | 29,75 | -0,17% | - |
| 08.04.2024 | 29,10 | 29,85 | 29,03 | 29,80 | 2,58% | - |
| 05.04.2024 | 29,10 | 29,30 | 28,75 | 29,05 | -0,17% | - |
| 04.04.2024 | 29,40 | 30,13 | 29,08 | 29,10 | -2,76% | - |
| 03.04.2024 | 29,35 | 30,00 | 29,25 | 29,93 | 1,70% | - |
| 02.04.2024 | 28,70 | 29,90 | 28,70 | 29,43 | 1,40% | - |
| 28.03.2024 | 29,04 | 29,30 | 28,79 | 29,02 | 0,14% | - |
| 27.03.2024 | 28,49 | 29,06 | 28,38 | 28,98 | 2,11% | - |
| 26.03.2024 | 28,00 | 28,61 | 28,00 | 28,38 | 0,96% | - |
| 25.03.2024 | 27,12 | 28,20 | 27,12 | 28,11 | 2,14% | - |
| 22.03.2024 | 27,74 | 28,17 | 27,42 | 27,52 | -1,85% | - |
| 21.03.2024 | 28,31 | 28,72 | 27,93 | 28,04 | -0,64% | - |
| 20.03.2024 | 28,00 | 28,22 | 27,36 | 28,22 | 0,53% | - |
| 19.03.2024 | 27,66 | 28,46 | 27,66 | 28,07 | 0,39% | 84,00 |
| 18.03.2024 | 28,34 | 28,38 | 27,39 | 27,96 | -1,31% | - |
| 15.03.2024 | 28,30 | 28,56 | 28,03 | 28,33 | 0,11% | - |
| 14.03.2024 | 27,70 | 28,80 | 27,70 | 28,30 | 0,93% | - |
| 13.03.2024 | 28,12 | 28,65 | 27,95 | 28,04 | -1,54% | - |
| 12.03.2024 | 27,44 | 28,51 | 27,44 | 28,48 | 3,34% | - |
| 11.03.2024 | 27,77 | 27,85 | 27,28 | 27,56 | -0,36% | - |
| 08.03.2024 | 28,48 | 28,85 | 27,66 | 27,66 | -4,16% | - |
| 07.03.2024 | 27,92 | 29,07 | 27,86 | 28,86 | 3,37% | - |
| 06.03.2024 | 27,25 | 28,42 | 27,09 | 27,92 | 2,87% | - |
| 05.03.2024 | 27,42 | 27,57 | 26,69 | 27,14 | -1,13% | - |
| 04.03.2024 | 27,56 | 27,86 | 27,44 | 27,45 | -0,40% | - |
| 01.03.2024 | 27,46 | 27,72 | 27,32 | 27,56 | 0,36% | - |
| 29.02.2024 | 27,27 | 27,62 | 26,79 | 27,46 | 0,77% | - |
| 28.02.2024 | 27,72 | 27,77 | 26,37 | 27,25 | -1,70% | - |
| 27.02.2024 | 27,05 | 27,90 | 26,89 | 27,72 | 2,74% | - |
| 26.02.2024 | 26,50 | 27,28 | 26,31 | 26,98 | 1,66% | - |
| 23.02.2024 | 24,52 | 27,18 | 24,51 | 26,54 | 8,33% | - |
| 22.02.2024 | 24,05 | 24,50 | 23,81 | 24,50 | 1,58% | - |
| 21.02.2024 | 23,40 | 24,27 | 23,40 | 24,12 | 1,82% | - |
| 20.02.2024 | 23,90 | 24,20 | 23,41 | 23,69 | -2,11% | - |
| 19.02.2024 | 23,42 | 24,85 | 23,42 | 24,20 | 3,33% | - |
| 16.02.2024 | 23,36 | 23,92 | 23,36 | 23,42 | -0,68% | - |
| 15.02.2024 | 23,69 | 23,81 | 23,40 | 23,58 | -0,76% | - |
| 14.02.2024 | 23,60 | 23,78 | 23,37 | 23,76 | 0,68% | - |
| 13.02.2024 | 23,72 | 24,26 | 23,43 | 23,60 | -0,51% | - |
| 12.02.2024 | 23,23 | 23,80 | 23,20 | 23,72 | 2,07% | - |
| 09.02.2024 | 24,00 | 24,21 | 23,11 | 23,24 | -3,57% | - |
| 08.02.2024 | 23,83 | 24,37 | 23,75 | 24,10 | 0,63% | - |
| 07.02.2024 | 24,06 | 24,43 | 23,80 | 23,95 | -1,60% | - |
| 06.02.2024 | 23,70 | 24,37 | 23,64 | 24,34 | 2,70% | - |
| 05.02.2024 | 24,06 | 24,14 | 23,67 | 23,70 | -1,50% | - |
| 02.02.2024 | 24,30 | 24,64 | 23,96 | 24,06 | -0,66% | - |
| 01.02.2024 | 24,80 | 24,81 | 24,10 | 24,22 | -2,34% | - |
| 31.01.2024 | 24,74 | 24,96 | 24,46 | 24,80 | 0,24% | - |
| 30.01.2024 | 24,62 | 25,10 | 24,37 | 24,74 | 0,00% | - |
| 29.01.2024 | 25,06 | 25,51 | 24,54 | 24,74 | -2,75% | - |
| 26.01.2024 | 25,71 | 26,06 | 25,28 | 25,44 | -1,32% | - |
| 25.01.2024 | 24,42 | 25,78 | 24,32 | 25,78 | 5,57% | - |
| 24.01.2024 | 23,47 | 24,42 | 23,47 | 24,42 | 3,83% | - |
| 23.01.2024 | 23,94 | 24,26 | 23,38 | 23,52 | -1,75% | - |
| 22.01.2024 | 25,85 | 25,92 | 23,94 | 23,94 | -7,35% | - |
| 19.01.2024 | 26,60 | 26,78 | 25,54 | 25,84 | -2,56% | - |
| 18.01.2024 | 26,34 | 26,67 | 26,28 | 26,52 | 0,91% | - |
| 17.01.2024 | 25,96 | 26,29 | 25,69 | 26,28 | 1,23% | - |
| 16.01.2024 | 26,40 | 26,54 | 25,92 | 25,96 | -1,52% | - |
| 15.01.2024 | 27,06 | 27,06 | 26,02 | 26,36 | -2,59% | - |
| 12.01.2024 | 26,50 | 27,32 | 26,47 | 27,06 | 2,19% | - |
| 11.01.2024 | 27,64 | 27,67 | 26,46 | 26,48 | -3,22% | - |
| 10.01.2024 | 27,58 | 28,04 | 27,32 | 27,36 | -2,32% | - |
| 09.01.2024 | 27,96 | 28,16 | 27,76 | 28,01 | 0,25% | - |
| 08.01.2024 | 27,57 | 28,04 | 27,08 | 27,94 | 1,31% | - |
| 05.01.2024 | 27,10 | 27,58 | 26,79 | 27,58 | 2,03% | - |
| 04.01.2024 | 26,52 | 27,13 | 26,52 | 27,03 | 0,78% | - |
| 03.01.2024 | 27,02 | 27,67 | 26,72 | 26,82 | -1,40% | - |
| 02.01.2024 | 27,50 | 27,89 | 27,05 | 27,20 | -1,20% | - |
| 29.12.2023 | 26,88 | 27,67 | 26,88 | 27,53 | 1,10% | - |
| 28.12.2023 | 26,82 | 27,59 | 26,82 | 27,23 | 0,41% | - |
| 27.12.2023 | 26,20 | 27,27 | 26,20 | 27,12 | 2,34% | - |
| 22.12.2023 | 26,41 | 26,64 | 26,18 | 26,50 | 0,53% | - |
| 21.12.2023 | 26,54 | 26,58 | 26,00 | 26,36 | -0,83% | - |
| 20.12.2023 | 25,92 | 27,07 | 25,91 | 26,58 | 2,39% | - |
| 19.12.2023 | 26,16 | 26,36 | 25,46 | 25,96 | -0,46% | - |
| 18.12.2023 | 27,32 | 27,32 | 26,04 | 26,08 | -4,54% | - |
| 15.12.2023 | 27,16 | 28,06 | 27,16 | 27,32 | 0,59% | - |
| 14.12.2023 | 26,59 | 27,65 | 26,17 | 27,16 | 2,37% | - |
| 13.12.2023 | 26,48 | 26,77 | 26,19 | 26,53 | 0,11% | - |
| 12.12.2023 | 26,64 | 26,85 | 26,48 | 26,50 | -0,49% | - |
| 11.12.2023 | 27,13 | 27,13 | 26,55 | 26,63 | -1,52% | - |
| 08.12.2023 | 26,94 | 27,64 | 26,93 | 27,04 | 0,37% | - |
| 07.12.2023 | 27,11 | 27,14 | 26,22 | 26,94 | -0,37% | - |
| 06.12.2023 | 27,02 | 27,23 | 26,81 | 27,04 | 0,67% | - |
| 05.12.2023 | 26,68 | 27,33 | 26,16 | 26,86 | -0,26% | - |
| 04.12.2023 | 25,94 | 27,25 | 25,94 | 26,93 | 3,10% | - |