37,600€
6,21%
Echtzeit-Aktienkurs Fraport AG (ADR´s)
Bid:
Ask:
Aktienkurse zur Fraport AG (ADR´s) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 35,90 | 36,30 | 35,90 | 36,20 | 0,56% | - |
| 16.03.2026 | 35,10 | 36,50 | 34,30 | 36,00 | 2,56% | - |
| 13.03.2026 | 36,60 | 37,30 | 34,40 | 35,10 | -4,10% | - |
| 12.03.2026 | 37,20 | 37,20 | 36,00 | 36,60 | -1,35% | - |
| 11.03.2026 | 37,80 | 37,80 | 37,00 | 37,10 | -1,85% | - |
| 10.03.2026 | 37,80 | 38,70 | 37,50 | 37,80 | 1,61% | - |
| 09.03.2026 | 37,30 | 38,40 | 36,40 | 37,20 | -2,11% | - |
| 06.03.2026 | 38,50 | 38,80 | 37,60 | 38,00 | -3,31% | - |
| 05.03.2026 | 39,00 | 39,50 | 38,30 | 39,30 | 0,51% | - |
| 04.03.2026 | 38,80 | 39,70 | 38,10 | 39,10 | 2,36% | - |
| 03.03.2026 | 39,70 | 39,80 | 37,80 | 38,20 | -4,74% | - |
| 02.03.2026 | 41,00 | 41,20 | 39,40 | 40,10 | -3,61% | - |
| 27.02.2026 | 41,90 | 42,30 | 41,30 | 41,60 | -0,48% | - |
| 26.02.2026 | 41,70 | 42,10 | 41,40 | 41,80 | 0,24% | - |
| 25.02.2026 | 42,60 | 42,70 | 41,60 | 41,70 | -1,88% | - |
| 24.02.2026 | 42,30 | 42,80 | 41,80 | 42,50 | 0,71% | - |
| 23.02.2026 | 41,10 | 42,60 | 40,90 | 42,20 | 3,43% | - |
| 20.02.2026 | 41,90 | 41,90 | 40,80 | 40,80 | -2,63% | - |
| 19.02.2026 | 42,00 | 42,40 | 41,50 | 41,90 | -0,71% | - |
| 18.02.2026 | 43,00 | 43,50 | 42,20 | 42,20 | -1,63% | - |
| 17.02.2026 | 42,10 | 43,60 | 41,60 | 42,90 | 1,66% | - |
| 16.02.2026 | 42,10 | 42,60 | 41,90 | 42,20 | 0,48% | - |
| 13.02.2026 | 40,70 | 42,40 | 40,60 | 42,00 | 5,00% | - |
| 12.02.2026 | 40,70 | 41,00 | 40,00 | 40,00 | -0,25% | - |
| 11.02.2026 | 40,10 | 40,20 | 39,90 | 40,10 | 0,00% | - |
| 10.02.2026 | 41,10 | 41,20 | 40,00 | 40,10 | -2,43% | - |
| 09.02.2026 | 41,70 | 41,70 | 40,70 | 41,10 | -0,96% | - |
| 06.02.2026 | 40,50 | 41,90 | 40,10 | 41,50 | 2,98% | - |
| 05.02.2026 | 40,00 | 40,80 | 39,30 | 40,30 | 0,75% | - |
| 04.02.2026 | 39,40 | 40,30 | 39,20 | 40,00 | 2,04% | - |
| 03.02.2026 | 39,30 | 39,40 | 39,00 | 39,20 | 0,51% | - |
| 02.02.2026 | 39,00 | 39,80 | 38,60 | 39,00 | -0,26% | - |
| 30.01.2026 | 39,30 | 40,10 | 39,00 | 39,10 | 1,03% | - |
| 29.01.2026 | 38,20 | 38,80 | 38,00 | 38,70 | 1,57% | - |
| 28.01.2026 | 38,60 | 39,00 | 37,40 | 38,10 | -0,52% | - |
| 27.01.2026 | 38,30 | 38,50 | 37,80 | 38,30 | 1,06% | - |
| 26.01.2026 | 38,10 | 38,70 | 37,80 | 37,90 | 5,87% | - |
| 23.01.2026 | 38,50 | 38,50 | 35,80 | 35,80 | -6,53% | - |
| 22.01.2026 | 38,00 | 39,10 | 37,80 | 38,30 | 1,59% | - |
| 21.01.2026 | 38,10 | 38,20 | 37,70 | 37,70 | -2,08% | - |
| 20.01.2026 | 37,30 | 38,50 | 37,10 | 38,50 | 2,94% | - |
| 19.01.2026 | 37,00 | 37,40 | 36,60 | 37,40 | 0,27% | - |
| 16.01.2026 | 37,70 | 37,90 | 36,80 | 37,30 | 5,97% | - |
| 15.01.2026 | 36,20 | 37,40 | 35,20 | 35,20 | -0,85% | - |
| 14.01.2026 | 35,40 | 35,70 | 35,40 | 35,50 | 0,28% | - |
| 13.01.2026 | 37,20 | 37,20 | 34,90 | 35,40 | -5,09% | - |
| 12.01.2026 | 37,50 | 37,50 | 36,90 | 37,30 | -0,27% | - |
| 09.01.2026 | 37,50 | 37,50 | 37,00 | 37,40 | 0,81% | - |
| 08.01.2026 | 36,20 | 37,10 | 36,20 | 37,10 | 0,82% | - |
| 07.01.2026 | 36,20 | 37,40 | 36,00 | 36,80 | 1,94% | - |
| 06.01.2026 | 36,00 | 36,60 | 35,70 | 36,10 | 0,84% | - |
| 05.01.2026 | 35,40 | 36,60 | 35,10 | 35,80 | 0,28% | - |
| 02.01.2026 | 34,70 | 35,70 | 34,50 | 35,70 | 5,62% | - |
| 29.12.2025 | 34,50 | 35,30 | 33,80 | 33,80 | -2,03% | - |
| 23.12.2025 | 34,30 | 34,80 | 34,20 | 34,50 | 4,55% | - |
| 22.12.2025 | 34,30 | 34,70 | 33,00 | 33,00 | -3,79% | - |
| 19.12.2025 | 34,00 | 34,50 | 33,80 | 34,30 | 5,86% | - |
| 17.12.2025 | 34,00 | 34,30 | 32,40 | 32,40 | -6,90% | - |
| 15.12.2025 | 34,80 | 34,90 | 34,70 | 34,80 | -0,85% | - |
| 12.12.2025 | 35,50 | 36,00 | 35,10 | 35,10 | 0,57% | - |
| 11.12.2025 | 34,00 | 35,00 | 33,80 | 34,90 | 0,29% | - |
| 09.12.2025 | 36,30 | 36,80 | 34,80 | 34,80 | -2,25% | - |
| 08.12.2025 | 35,90 | 36,80 | 35,60 | 35,60 | -1,66% | - |
| 05.12.2025 | 36,00 | 36,30 | 35,70 | 36,20 | 5,85% | - |
| 04.12.2025 | 36,20 | 36,40 | 34,20 | 34,20 | -6,04% | - |
| 03.12.2025 | 36,70 | 37,10 | 35,60 | 36,40 | 7,06% | - |
| 02.12.2025 | 35,80 | 36,10 | 34,00 | 34,00 | -1,73% | - |
| 01.12.2025 | 36,00 | 36,50 | 34,60 | 34,60 | -5,46% | - |
| 28.11.2025 | 35,90 | 36,70 | 35,60 | 36,60 | 3,98% | - |
| 27.11.2025 | 35,80 | 35,90 | 35,20 | 35,20 | 4,14% | - |
| 26.11.2025 | 36,20 | 36,20 | 33,80 | 33,80 | -6,89% | - |
| 25.11.2025 | 36,00 | 36,40 | 35,50 | 36,30 | 6,14% | - |
| 24.11.2025 | 35,80 | 36,50 | 34,20 | 34,20 | -3,93% | - |
| 21.11.2025 | 35,40 | 35,80 | 35,30 | 35,60 | 5,95% | - |
| 20.11.2025 | 35,70 | 35,90 | 33,60 | 33,60 | -4,55% | - |
| 19.11.2025 | 34,40 | 36,10 | 34,20 | 35,20 | -2,22% | - |
| 18.11.2025 | 36,90 | 36,90 | 35,40 | 36,00 | -2,70% | - |
| 17.11.2025 | 38,60 | 38,60 | 37,00 | 37,00 | 0,00% | - |
| 14.11.2025 | 38,90 | 39,70 | 37,00 | 37,00 | -3,39% | - |
| 13.11.2025 | 37,80 | 39,00 | 37,70 | 38,30 | 1,59% | - |
| 12.11.2025 | 38,90 | 39,10 | 37,60 | 37,70 | -5,28% | - |
| 11.11.2025 | 37,30 | 40,70 | 37,00 | 39,80 | 15,03% | - |
| 10.11.2025 | 36,40 | 36,60 | 34,60 | 34,60 | -2,26% | - |
| 07.11.2025 | 36,30 | 36,50 | 35,40 | 35,40 | -4,07% | - |
| 06.11.2025 | 37,50 | 37,50 | 36,40 | 36,90 | 2,50% | - |
| 05.11.2025 | 37,50 | 38,10 | 36,00 | 36,00 | 0,56% | - |
| 04.11.2025 | 37,40 | 38,00 | 35,80 | 35,80 | -5,29% | - |
| 03.11.2025 | 36,20 | 38,00 | 36,20 | 37,80 | 7,39% | - |
| 31.10.2025 | 37,00 | 37,40 | 35,20 | 35,20 | -2,76% | - |
| 30.10.2025 | 36,20 | 37,30 | 33,70 | 36,20 | 3,43% | - |
| 29.10.2025 | 36,60 | 37,30 | 35,00 | 35,00 | 0,57% | - |
| 28.10.2025 | 36,60 | 36,90 | 34,80 | 34,80 | -1,69% | - |
| 27.10.2025 | 37,20 | 37,60 | 35,40 | 35,40 | -4,07% | - |
| 24.10.2025 | 37,60 | 37,80 | 36,90 | 36,90 | -2,64% | - |
| 23.10.2025 | 37,10 | 38,00 | 37,00 | 37,90 | 7,06% | - |
| 22.10.2025 | 36,80 | 37,60 | 35,40 | 35,40 | -2,75% | - |
| 21.10.2025 | 38,10 | 38,10 | 36,40 | 36,40 | -1,09% | - |
| 20.10.2025 | 37,70 | 38,90 | 36,80 | 36,80 | -6,84% | - |
| 17.10.2025 | 38,70 | 39,50 | 38,40 | 39,50 | 6,76% | - |
| 16.10.2025 | 38,50 | 39,30 | 37,00 | 37,00 | 1,09% | - |