Comparing Back to the side-by-side chart ↗
Fnac Darty SA (FNAC.PA) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 34.60 | 34.60 | 34.55 | 34.60 | +0.00% | 1,295 |
| 2026-10-15 | 34.55 | 34.60 | 34.55 | 34.60 | +0.14% | 2,543 |
| 2026-10-14 | 34.55 | 34.60 | 34.55 | 34.55 | +0.00% | 3,858 |
| 2026-10-13 | 34.55 | 34.60 | 34.55 | 34.55 | +0.00% | 19,472 |
| 2026-10-12 | 34.55 | 34.60 | 34.55 | 34.55 | +0.00% | 15,888 |
| 2026-10-09 | 34.55 | 34.60 | 34.55 | 34.55 | +0.00% | 1,921 |
| 2026-10-08 | 34.55 | 34.65 | 34.55 | 34.55 | -0.29% | 3,274 |
| 2026-10-07 | 34.70 | 34.70 | 34.55 | 34.65 | +0.14% | 4,437 |
| 2026-10-06 | 34.55 | 34.70 | 34.55 | 34.60 | +0.14% | 9,020 |
| 2026-10-05 | 34.55 | 34.75 | 34.50 | 34.55 | +0.00% | 43,700 |
| 2026-10-02 | 34.50 | 34.55 | 34.50 | 34.55 | +0.14% | 4,459 |
| 2026-10-01 | 34.50 | 34.55 | 34.50 | 34.50 | +0.00% | 3,828 |
| 2026-09-30 | 34.55 | 34.55 | 34.50 | 34.50 | +0.00% | 4,221 |
| 2026-09-29 | 34.50 | 34.55 | 34.45 | 34.50 | +0.00% | 9,409 |
| 2026-09-28 | 34.50 | 34.50 | 34.50 | 34.50 | +0.00% | 6,456 |
| 2026-09-25 | 34.55 | 34.55 | 34.50 | 34.50 | +0.00% | 2,672 |
| 2026-09-24 | 34.50 | 34.55 | 34.45 | 34.50 | +0.00% | 15,373 |
| 2026-09-23 | 34.45 | 34.55 | 34.45 | 34.50 | +0.00% | 34,775 |
| 2026-09-22 | 34.45 | 34.55 | 34.45 | 34.50 | +0.00% | 4,865 |
| 2026-09-21 | 34.45 | 34.55 | 34.45 | 34.50 | +0.00% | 2,923 |
| 2026-09-18 | 34.55 | 34.55 | 34.50 | 34.50 | +0.00% | 39,755 |
| 2026-09-17 | 34.50 | 34.55 | 34.50 | 34.50 | +0.00% | 25,878 |
| 2026-09-16 | 34.60 | 34.60 | 34.50 | 34.50 | +0.00% | 33,975 |
| 2026-09-15 | 34.55 | 34.60 | 34.50 | 34.50 | +0.29% | 79,482 |
| 2026-09-14 | 34.55 | 34.55 | 34.35 | 34.40 | -0.15% | 11,671 |
| 2026-09-11 | 34.20 | 34.55 | 34.20 | 34.45 | -0.14% | 2,889 |
| 2026-09-10 | 34.50 | 34.60 | 34.40 | 34.50 | -0.29% | 12,469 |
| 2026-09-09 | 34.60 | 34.60 | 34.55 | 34.60 | +0.00% | 18,731 |
| 2026-09-08 | 34.60 | 34.60 | 34.55 | 34.60 | +0.14% | 4,161 |
| 2026-09-07 | 34.60 | 34.60 | 34.55 | 34.55 | -0.14% | 3,026 |
| 2026-09-04 | 34.55 | 34.60 | 34.55 | 34.60 | +0.14% | 6,966 |
| 2026-09-03 | 34.55 | 34.60 | 34.55 | 34.55 | +0.00% | 2,970 |
| 2026-09-02 | 34.65 | 34.65 | 34.55 | 34.55 | -0.29% | 5,787 |
| 2026-09-01 | 34.55 | 34.65 | 34.55 | 34.65 | +0.29% | 37,575 |
| 2026-08-31 | 34.55 | 34.65 | 34.55 | 34.55 | -0.29% | 11,886 |
| 2026-08-28 | 34.55 | 34.65 | 34.55 | 34.65 | +0.29% | 2,954 |
| 2026-08-27 | 34.60 | 34.65 | 34.55 | 34.55 | -0.29% | 5,849 |
| 2026-08-26 | 34.70 | 34.70 | 34.55 | 34.65 | +0.14% | 66,718 |
| 2026-08-25 | 34.55 | 34.65 | 34.55 | 34.60 | +0.00% | 17,210 |
| 2026-08-24 | 34.55 | 34.65 | 34.55 | 34.60 | +0.00% | 5,189 |
| 2026-08-21 | 34.55 | 34.60 | 34.55 | 34.60 | +0.00% | 2,891 |
| 2026-08-20 | 34.55 | 34.60 | 34.55 | 34.60 | +0.00% | 2,916 |
| 2026-08-19 | 34.60 | 34.60 | 34.55 | 34.60 | +0.00% | 5,718 |
| 2026-08-18 | 34.60 | 34.65 | 34.55 | 34.60 | +0.00% | 6,512 |
| 2026-08-17 | 34.60 | 34.65 | 34.55 | 34.60 | +0.00% | 1,874 |
| 2026-08-14 | 34.60 | 34.65 | 34.55 | 34.60 | +0.14% | 2,725 |
| 2026-08-13 | 34.55 | 34.65 | 34.55 | 34.55 | +0.00% | 1,899 |
| 2026-08-12 | 34.55 | 34.65 | 34.55 | 34.55 | -0.14% | 4,540 |
| 2026-08-11 | 34.55 | 34.65 | 34.55 | 34.60 | +0.14% | 10,963 |
| 2026-08-10 | 34.55 | 34.65 | 34.55 | 34.55 | +0.00% | 5,428 |
| 2026-08-07 | 34.55 | 34.60 | 34.55 | 34.55 | +0.00% | 3,026 |
| 2026-08-06 | 34.55 | 34.60 | 34.55 | 34.55 | +0.00% | 22,143 |
| 2026-08-05 | 34.55 | 34.60 | 34.55 | 34.55 | +0.00% | 17,501 |
| 2026-08-04 | 34.55 | 34.60 | 34.55 | 34.55 | +0.00% | 2,562 |
| 2026-08-03 | 34.55 | 34.60 | 34.55 | 34.55 | +0.00% | 14,909 |
| 2026-07-31 | 34.60 | 34.60 | 34.55 | 34.55 | -0.29% | 6,837 |
| 2026-07-30 | 34.65 | 34.65 | 34.55 | 34.65 | +0.14% | 1,857 |
| 2026-07-29 | 34.55 | 34.65 | 34.55 | 34.60 | +0.00% | 3,651 |
| 2026-07-28 | 34.65 | 34.65 | 34.55 | 34.60 | -0.14% | 13,593 |
| 2026-07-27 | 34.55 | 34.65 | 34.55 | 34.65 | +0.14% | 6,860 |
| 2026-07-24 | 34.55 | 34.65 | 34.55 | 34.60 | +0.00% | 5,743 |
| 2026-07-23 | 34.55 | 34.65 | 34.50 | 34.60 | -0.14% | 2,984 |
| 2026-07-22 | 34.55 | 34.65 | 34.50 | 34.65 | +0.43% | 6,415 |
| 2026-07-21 | 34.60 | 34.65 | 34.50 | 34.50 | -0.43% | 3,524 |
| 2026-07-20 | 34.50 | 34.65 | 34.50 | 34.65 | +0.43% | 2,788 |
| 2026-07-17 | 34.50 | 34.65 | 34.50 | 34.50 | -0.29% | 7,745 |
| 2026-07-16 | 34.50 | 34.60 | 34.50 | 34.60 | +0.00% | 10,216 |
| 2026-07-15 | 34.60 | 34.65 | 34.55 | 34.60 | +0.00% | 4,697 |
| 2026-07-14 | 34.50 | 34.60 | 34.50 | 34.60 | +0.00% | 6,270 |
| 2026-07-13 | 34.50 | 34.60 | 34.50 | 34.60 | +0.14% | 9,643 |
| 2026-07-10 | 34.60 | 34.65 | 34.55 | 34.55 | -0.29% | 6,378 |
| 2026-07-09 | 34.60 | 34.65 | 34.55 | 34.65 | +0.14% | 7,135 |
| 2026-07-08 | 34.50 | 34.65 | 34.50 | 34.60 | -0.14% | 3,436 |
| 2026-07-07 | 34.55 | 34.65 | 34.50 | 34.65 | +0.29% | 7,778 |
| 2026-07-06 | 34.50 | 34.60 | 34.45 | 34.55 | +0.00% | 6,199 |
| 2026-07-03 | 34.50 | 34.55 | 34.50 | 34.55 | +0.00% | 40,851 |
| 2026-07-02 | 34.55 | 34.55 | 34.50 | 34.55 | +0.14% | 7,642 |
| 2026-07-01 | 34.50 | 34.60 | 34.50 | 34.50 | +0.00% | 40,708 |
| 2026-06-30 | 34.60 | 34.60 | 34.50 | 34.50 | +0.00% | 7,590 |
| 2026-06-29 | 34.55 | 34.60 | 34.50 | 34.50 | -0.29% | 3,882 |
| 2026-06-26 | 34.55 | 34.60 | 34.55 | 34.60 | +0.00% | 3,810 |
| 2026-06-25 | 34.50 | 34.60 | 34.50 | 34.60 | +0.00% | 3,832 |
| 2026-06-24 | 34.60 | 34.60 | 34.50 | 34.60 | +0.00% | 11,874 |
| 2026-06-23 | 34.50 | 34.60 | 34.50 | 34.60 | +0.14% | 7,599 |
| 2026-06-22 | 34.50 | 34.55 | 34.50 | 34.55 | +0.00% | 9,073 |
| 2026-06-19 | 34.50 | 34.55 | 34.45 | 34.55 | +0.29% | 19,927 |
| 2026-06-18 | 34.45 | 34.55 | 34.45 | 34.45 | +0.00% | 37,523 |
| 2026-06-17 | 34.50 | 34.55 | 34.45 | 34.45 | +0.00% | 13,242 |
| 2026-06-16 | 34.55 | 34.55 | 34.45 | 34.45 | -0.29% | 4,913 |
| 2026-06-15 | 34.55 | 34.55 | 34.50 | 34.55 | +0.00% | 17,606 |
| 2026-06-12 | 34.45 | 34.55 | 34.45 | 34.55 | +0.00% | 14,919 |
| 2026-06-11 | 34.45 | 34.55 | 34.45 | 34.55 | +0.00% | 16,323 |
| 2026-06-10 | 34.45 | 34.55 | 34.45 | 34.55 | +0.00% | 10,340 |
| 2026-06-09 | 34.50 | 34.55 | 34.45 | 34.55 | +0.00% | 30,031 |
| 2026-06-08 | 34.50 | 34.55 | 34.50 | 34.55 | +0.14% | 20,072 |
| 2026-06-05 | 34.55 | 34.55 | 34.50 | 34.50 | +0.00% | 8,004 |
| 2026-06-04 | 34.55 | 34.55 | 34.50 | 34.50 | -0.29% | 6,089 |
| 2026-06-03 | 34.30 | 34.60 | 34.25 | 34.60 | -1.84% | 20,627 |
| 2026-06-02 | 35.30 | 35.30 | 35.25 | 35.25 | -0.14% | 12,884 |
| 2026-06-01 | 35.25 | 35.30 | 35.25 | 35.30 | +0.00% | 3,629 |
| 2026-05-29 | 35.30 | 35.35 | 35.25 | 35.30 | +0.14% | 36,180 |
| 2026-05-28 | 35.25 | 35.35 | 35.25 | 35.25 | -0.28% | 38,171 |
| 2026-05-27 | 35.35 | 35.35 | 35.25 | 35.35 | +0.00% | 10,431 |
| 2026-05-26 | 35.30 | 35.35 | 35.25 | 35.35 | +0.28% | 10,504 |
| 2026-05-25 | 35.35 | 35.35 | 35.25 | 35.25 | -0.14% | 23,508 |
| 2026-05-22 | 35.35 | 35.35 | 35.25 | 35.30 | -0.14% | 7,335 |
| 2026-05-21 | 35.25 | 35.35 | 35.20 | 35.35 | +0.14% | 15,752 |
| 2026-05-20 | 35.30 | 35.30 | 35.25 | 35.30 | +0.00% | 14,584 |
| 2026-05-19 | 35.25 | 35.30 | 35.25 | 35.30 | +0.00% | 14,878 |
| 2026-05-18 | 35.30 | 35.45 | 35.25 | 35.30 | +0.00% | 34,447 |
| 2026-05-15 | 35.30 | 35.30 | 35.25 | 35.30 | +0.00% | 6,531 |
| 2026-05-14 | 35.30 | 35.30 | 35.25 | 35.30 | +0.00% | 8,498 |
| 2026-05-13 | 35.30 | 35.30 | 35.20 | 35.30 | +0.14% | 5,923 |
| 2026-05-12 | 35.25 | 35.25 | 35.20 | 35.25 | +0.00% | 23,176 |
| 2026-05-11 | 35.15 | 35.25 | 35.15 | 35.25 | +0.14% | 12,240 |
| 2026-05-08 | 35.30 | 35.35 | 35.15 | 35.20 | -0.14% | 49,453 |
| 2026-05-07 | 35.10 | 35.25 | 35.10 | 35.25 | +0.00% | 15,524 |
| 2026-05-06 | 35.05 | 35.25 | 35.05 | 35.25 | +0.28% | 39,523 |
| 2026-05-05 | 35.05 | 35.15 | 35.00 | 35.15 | +0.29% | 28,522 |
| 2026-05-04 | 35.25 | 35.30 | 35.00 | 35.05 | -0.71% | 26,127 |
| 2026-04-30 | 35.25 | 35.30 | 35.25 | 35.30 | +0.00% | 18,144 |
| 2026-04-29 | 35.30 | 35.30 | 35.25 | 35.30 | +0.00% | 34,007 |
| 2026-04-28 | 35.30 | 35.30 | 35.25 | 35.30 | +0.00% | 10,538 |
| 2026-04-27 | 35.20 | 35.30 | 35.20 | 35.30 | +0.28% | 11,540 |
| 2026-04-24 | 35.20 | 35.25 | 35.20 | 35.20 | -0.28% | 8,734 |
| 2026-04-23 | 35.30 | 35.30 | 35.20 | 35.30 | +0.00% | 5,778 |
| 2026-04-22 | 35.30 | 35.30 | 35.20 | 35.30 | +0.14% | 7,216 |
| 2026-04-21 | 35.30 | 35.30 | 35.20 | 35.25 | +0.00% | 5,904 |
| 2026-04-20 | 35.30 | 35.30 | 35.20 | 35.25 | -0.14% | 15,212 |
| 2026-04-17 | 35.30 | 35.35 | 35.25 | 35.30 | +0.00% | 23,373 |
| 2026-04-16 | 35.20 | 35.30 | 35.20 | 35.30 | +0.00% | 7,984 |
| 2026-04-15 | 35.35 | 35.35 | 35.25 | 35.30 | -0.14% | 12,740 |
| 2026-04-14 | 35.35 | 35.40 | 35.25 | 35.35 | +0.00% | 15,080 |
| 2026-04-13 | 35.25 | 35.35 | 35.20 | 35.35 | -0.14% | 12,156 |
| 2026-04-10 | 35.35 | 35.40 | 35.25 | 35.40 | +0.14% | 14,712 |
| 2026-04-09 | 35.20 | 35.35 | 35.20 | 35.35 | +0.28% | 19,678 |
| 2026-04-08 | 35.15 | 35.30 | 35.15 | 35.25 | +0.28% | 10,174 |
| 2026-04-07 | 35.25 | 35.25 | 35.10 | 35.15 | -0.28% | 9,149 |
| 2026-04-02 | 35.15 | 35.25 | 35.05 | 35.25 | +0.00% | 73,188 |
| 2026-04-01 | 35.30 | 35.35 | 35.15 | 35.25 | +0.00% | 17,623 |
| 2026-03-31 | 35.15 | 35.25 | 35.15 | 35.25 | -0.28% | 17,998 |
| 2026-03-30 | 35.10 | 35.35 | 35.00 | 35.35 | +0.14% | 38,243 |
| 2026-03-27 | 35.20 | 35.30 | 35.05 | 35.30 | +0.28% | 16,870 |
| 2026-03-26 | 35.10 | 35.20 | 35.05 | 35.20 | +0.14% | 31,060 |
| 2026-03-25 | 35.00 | 35.15 | 35.00 | 35.15 | +0.43% | 18,068 |
| 2026-03-24 | 35.00 | 35.05 | 35.00 | 35.00 | +0.00% | 12,296 |
| 2026-03-23 | 35.00 | 35.15 | 34.90 | 35.00 | +0.00% | 30,058 |
| 2026-03-20 | 35.05 | 35.10 | 35.00 | 35.00 | -0.14% | 131,590 |
| 2026-03-19 | 35.05 | 35.15 | 35.05 | 35.05 | +0.00% | 74,108 |
| 2026-03-18 | 35.05 | 35.10 | 35.05 | 35.05 | -0.14% | 7,166 |
| 2026-03-17 | 35.10 | 35.10 | 35.05 | 35.10 | +0.14% | 24,988 |
| 2026-03-16 | 35.15 | 35.15 | 35.00 | 35.05 | -0.14% | 112,506 |
| 2026-03-13 | 35.05 | 35.15 | 35.05 | 35.10 | +0.14% | 19,168 |
| 2026-03-12 | 35.05 | 35.15 | 35.05 | 35.05 | -0.14% | 21,245 |
| 2026-03-11 | 35.15 | 35.20 | 35.10 | 35.10 | -0.14% | 142,440 |
| 2026-03-10 | 35.30 | 35.35 | 35.15 | 35.15 | -0.14% | 222,543 |
| 2026-03-09 | 35.20 | 35.30 | 35.15 | 35.20 | +0.00% | 96,768 |
| 2026-03-06 | 35.30 | 35.30 | 35.20 | 35.20 | +0.00% | 17,755 |
| 2026-03-05 | 35.25 | 35.30 | 35.20 | 35.20 | +0.00% | 66,996 |
| 2026-03-04 | 35.25 | 35.30 | 35.20 | 35.20 | -0.14% | 104,258 |
| 2026-03-03 | 35.35 | 35.40 | 35.10 | 35.25 | -0.28% | 207,544 |
| 2026-03-02 | 35.35 | 35.45 | 34.20 | 35.35 | -0.14% | 122,485 |
| 2026-02-27 | 35.40 | 35.45 | 35.35 | 35.40 | -0.14% | 16,401 |
| 2026-02-26 | 35.40 | 35.45 | 35.35 | 35.45 | +0.28% | 60,334 |
| 2026-02-25 | 35.45 | 35.45 | 35.35 | 35.35 | -0.42% | 26,032 |
| 2026-02-24 | 35.40 | 35.50 | 35.35 | 35.50 | +0.42% | 29,730 |
| 2026-02-23 | 35.45 | 35.45 | 35.35 | 35.35 | -0.28% | 51,827 |
| 2026-02-20 | 35.40 | 35.45 | 35.40 | 35.45 | +0.14% | 40,533 |
| 2026-02-19 | 35.45 | 35.45 | 35.40 | 35.40 | +0.00% | 31,455 |
| 2026-02-18 | 35.40 | 35.45 | 35.40 | 35.40 | +0.00% | 20,245 |
| 2026-02-17 | 35.45 | 35.45 | 35.40 | 35.40 | -0.14% | 24,084 |
| 2026-02-16 | 35.45 | 35.50 | 35.40 | 35.45 | +0.14% | 16,671 |
| 2026-02-13 | 35.50 | 35.50 | 35.40 | 35.40 | -0.14% | 109,067 |
| 2026-02-12 | 35.45 | 35.50 | 35.40 | 35.45 | -0.14% | 84,823 |
| 2026-02-11 | 35.40 | 35.50 | 35.40 | 35.50 | +0.28% | 67,562 |
| 2026-02-10 | 35.45 | 35.50 | 35.40 | 35.40 | +0.00% | 131,183 |
| 2026-02-09 | 35.45 | 35.55 | 35.40 | 35.40 | -0.14% | 76,045 |
| 2026-02-06 | 35.40 | 35.45 | 35.40 | 35.45 | +0.14% | 226,976 |
| 2026-02-05 | 35.45 | 35.45 | 35.40 | 35.40 | +0.00% | 27,115 |
| 2026-02-04 | 35.45 | 35.45 | 35.40 | 35.40 | +0.00% | 14,689 |
| 2026-02-03 | 35.45 | 35.45 | 35.40 | 35.40 | +0.00% | 88,701 |
| 2026-02-02 | 35.45 | 35.45 | 35.40 | 35.40 | -0.28% | 44,000 |
| 2026-01-30 | 35.40 | 35.50 | 35.40 | 35.50 | +0.28% | 41,133 |
| 2026-01-29 | 35.40 | 35.50 | 35.40 | 35.40 | +0.14% | 146,994 |
| 2026-01-28 | 35.40 | 35.45 | 35.35 | 35.35 | -0.14% | 202,987 |
| 2026-01-27 | 35.35 | 35.50 | 35.35 | 35.40 | +0.00% | 101,952 |
| 2026-01-26 | 35.30 | 35.95 | 35.25 | 35.40 | +17.02% | 1,206,590 |
| 2026-01-23 | 28.95 | 30.40 | 28.85 | 30.25 | +3.95% | 33,237 |
| 2026-01-22 | 28.65 | 29.30 | 28.60 | 29.10 | +2.11% | 31,326 |
| 2026-01-21 | 27.80 | 28.85 | 27.75 | 28.50 | +3.07% | 38,066 |
| 2026-01-20 | 29.10 | 29.50 | 27.65 | 27.65 | -5.47% | 39,419 |
| 2026-01-19 | 28.15 | 29.45 | 28.10 | 29.25 | +3.17% | 45,360 |
| 2026-01-16 | 29.00 | 29.10 | 28.35 | 28.35 | -2.24% | 14,304 |
| 2026-01-15 | 29.00 | 29.00 | 28.75 | 29.00 | +0.52% | 7,938 |
| 2026-01-14 | 28.50 | 29.10 | 28.40 | 28.85 | +0.87% | 17,224 |
| 2026-01-13 | 29.65 | 29.65 | 28.50 | 28.60 | -3.21% | 15,755 |
| 2026-01-12 | 30.25 | 30.35 | 29.50 | 29.55 | -2.15% | 18,189 |
| 2026-01-09 | 29.80 | 30.20 | 29.65 | 30.20 | +1.68% | 15,843 |
| 2026-01-08 | 29.65 | 29.70 | 28.95 | 29.70 | +0.00% | 28,050 |
| 2026-01-07 | 29.55 | 29.95 | 29.45 | 29.70 | +0.68% | 17,414 |
| 2026-01-06 | 29.00 | 29.50 | 28.50 | 29.50 | +1.72% | 13,496 |
| 2026-01-05 | 29.35 | 29.50 | 28.70 | 29.00 | -1.02% | 20,410 |
| 2026-01-02 | 29.00 | 29.75 | 28.85 | 29.30 | +1.21% | 21,483 |
| 2025-12-31 | 29.25 | 29.30 | 28.90 | 28.95 | -1.19% | 5,913 |
| 2025-12-30 | 29.25 | 29.40 | 29.10 | 29.30 | +0.17% | 7,396 |
| 2025-12-29 | 28.70 | 29.45 | 28.70 | 29.25 | +1.39% | 21,911 |
| 2025-12-24 | 28.50 | 28.85 | 28.50 | 28.85 | +1.05% | 3,811 |
| 2025-12-23 | 28.75 | 29.05 | 28.45 | 28.55 | -0.70% | 13,238 |
| 2025-12-22 | 28.70 | 28.90 | 28.45 | 28.75 | +0.52% | 14,482 |
| 2025-12-19 | 28.65 | 28.80 | 28.30 | 28.60 | +0.35% | 51,227 |
| 2025-12-18 | 28.30 | 28.55 | 28.10 | 28.50 | +0.71% | 14,888 |
| 2025-12-17 | 28.45 | 28.85 | 28.25 | 28.30 | +0.00% | 16,528 |
| 2025-12-16 | 29.00 | 29.50 | 28.30 | 28.30 | -3.25% | 35,776 |
| 2025-12-15 | 29.05 | 29.40 | 28.95 | 29.25 | +1.39% | 16,267 |
| 2025-12-12 | 29.20 | 29.50 | 28.85 | 28.85 | -0.86% | 12,997 |
| 2025-12-11 | 29.15 | 29.40 | 28.95 | 29.10 | +0.17% | 16,988 |
| 2025-12-10 | 28.60 | 29.20 | 28.60 | 29.05 | +1.93% | 10,412 |
| 2025-12-09 | 29.35 | 29.50 | 28.35 | 28.50 | -2.56% | 23,527 |
| 2025-12-08 | 28.50 | 29.65 | 28.20 | 29.25 | +2.99% | 43,993 |
| 2025-12-05 | 28.85 | 28.95 | 28.40 | 28.40 | -1.56% | 18,192 |
| 2025-12-04 | 28.45 | 29.20 | 28.45 | 28.85 | +1.41% | 24,259 |
| 2025-12-03 | 28.15 | 28.45 | 28.10 | 28.45 | +1.25% | 13,108 |
| 2025-12-02 | 28.05 | 28.35 | 28.05 | 28.10 | -0.18% | 13,006 |
| 2025-12-01 | 28.05 | 28.25 | 27.75 | 28.15 | -0.18% | 17,070 |
| 2025-11-28 | 27.90 | 28.20 | 27.90 | 28.20 | +1.26% | 13,122 |
| 2025-11-27 | 27.20 | 28.00 | 27.15 | 27.85 | +1.64% | 14,247 |
| 2025-11-26 | 27.10 | 27.60 | 26.95 | 27.40 | +1.29% | 26,324 |
| 2025-11-25 | 26.90 | 27.35 | 26.70 | 27.05 | +1.12% | 14,731 |
| 2025-11-24 | 26.60 | 27.25 | 26.60 | 26.75 | +0.38% | 32,043 |
| 2025-11-21 | 26.50 | 26.80 | 26.25 | 26.65 | +0.19% | 11,033 |
| 2025-11-20 | 27.60 | 27.75 | 26.60 | 26.60 | -3.62% | 16,827 |
| 2025-11-19 | 27.95 | 28.15 | 27.55 | 27.60 | -1.43% | 17,142 |
| 2025-11-18 | 28.25 | 28.25 | 27.95 | 28.00 | -0.88% | 26,160 |
| 2025-11-17 | 28.45 | 28.85 | 28.20 | 28.25 | -0.70% | 15,604 |
| 2025-11-14 | 28.85 | 28.85 | 28.20 | 28.45 | -1.73% | 19,529 |
| 2025-11-13 | 28.85 | 29.25 | 28.80 | 28.95 | +0.70% | 9,323 |
| 2025-11-12 | 28.80 | 29.10 | 28.60 | 28.75 | +0.00% | 25,097 |
| 2025-11-11 | 28.50 | 28.75 | 28.35 | 28.75 | +1.23% | 10,063 |
| 2025-11-10 | 28.05 | 28.50 | 28.05 | 28.40 | +1.61% | 9,047 |
| 2025-11-07 | 28.35 | 28.55 | 27.85 | 27.95 | -1.58% | 14,455 |
| 2025-11-06 | 28.50 | 28.80 | 28.05 | 28.40 | +0.00% | 18,728 |
| 2025-11-05 | 28.00 | 28.55 | 28.00 | 28.40 | +1.61% | 14,371 |
| 2025-11-04 | 28.05 | 28.10 | 27.65 | 27.95 | -0.71% | 16,785 |
| 2025-11-03 | 28.35 | 28.50 | 28.05 | 28.15 | -0.88% | 13,982 |
| 2025-10-31 | 28.25 | 28.60 | 28.10 | 28.40 | +0.53% | 23,498 |
| 2025-10-30 | 28.20 | 28.45 | 28.10 | 28.25 | +0.53% | 8,937 |
| 2025-10-29 | 28.65 | 28.70 | 28.10 | 28.10 | -1.75% | 17,712 |
| 2025-10-28 | 28.90 | 28.90 | 28.35 | 28.60 | -1.21% | 16,416 |
| 2025-10-27 | 30.00 | 30.00 | 28.90 | 28.95 | -3.02% | 15,609 |
| 2025-10-24 | 30.25 | 30.70 | 29.80 | 29.85 | -0.67% | 24,449 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+13.07%). Schwächster Monat: Jul (-7.73%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Fnac Darty SA (FNAC.PA)?
34.60 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von FNAC.PA?
35.95 im Hoch und 26.25 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Fnac Darty SA?
Historisch war der stärkste Kalendermonat von FNAC.PA der Jan (Durchschnitt +13.07%), der schwächste der Jul (Durchschnitt -7.73%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 458 Tageskerzen im Closelook-Datenlake.