68,200€
0,52%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 67,78 | 68,60 | 67,05 | 68,20 | 0,52% | 838,00 |
| 05.11.2026 | 67,95 | 69,83 | 67,23 | 67,85 | -0,29% | 799,00 |
| 04.11.2026 | 65,93 | 68,25 | 65,70 | 68,05 | 3,11% | 3.954,00 |
| 03.11.2026 | 65,88 | 67,20 | 65,38 | 66,00 | -0,60% | 2.787,00 |
| 02.11.2026 | 64,03 | 66,55 | 63,78 | 66,40 | 4,24% | 3.241,00 |
| 30.10.2026 | 63,80 | 64,23 | 63,38 | 63,70 | -0,39% | 718,00 |
| 29.10.2026 | 62,63 | 64,55 | 62,53 | 63,95 | 2,16% | 1.386,00 |
| 28.10.2026 | 63,20 | 63,23 | 62,20 | 62,60 | -0,95% | 379,00 |
| 27.10.2026 | 62,75 | 63,25 | 61,13 | 63,20 | 0,64% | 1.070,00 |
| 26.10.2026 | 61,75 | 63,18 | 61,20 | 62,80 | 2,61% | 956,00 |
| 23.10.2026 | 62,18 | 62,48 | 60,90 | 61,20 | -1,57% | 827,00 |
| 22.10.2026 | 61,88 | 62,50 | 60,85 | 62,18 | 0,44% | 988,00 |
| 21.10.2026 | 62,18 | 62,23 | 61,18 | 61,90 | -0,64% | 2.110,00 |
| 20.10.2026 | 60,65 | 62,75 | 60,40 | 62,30 | 2,72% | 1.183,00 |
| 19.10.2026 | 60,40 | 60,80 | 59,50 | 60,65 | 0,83% | 526,00 |
| 16.10.2026 | 59,98 | 60,63 | 59,65 | 60,15 | 0,33% | 1.075,00 |
| 15.10.2026 | 59,95 | 60,00 | 59,95 | 59,95 | 2,65% | - |
| 14.10.2026 | 58,13 | 59,15 | 58,10 | 58,40 | 0,52% | 3.039,00 |
| 13.10.2026 | 57,58 | 58,63 | 57,58 | 58,10 | 0,96% | 1.184,00 |
| 12.10.2026 | 57,78 | 58,43 | 56,83 | 57,55 | -0,09% | 1.246,00 |
| 09.10.2026 | 57,58 | 58,20 | 57,03 | 57,60 | 0,09% | 932,00 |
| 08.10.2026 | 59,10 | 59,25 | 56,98 | 57,55 | -2,87% | 2.095,00 |
| 07.10.2026 | 60,70 | 60,73 | 59,13 | 59,25 | -2,39% | 1.519,00 |
| 06.10.2026 | 59,35 | 61,00 | 59,20 | 60,70 | -1,46% | 1.466,00 |
| 05.10.2026 | 61,88 | 61,98 | 61,13 | 61,60 | -0,65% | 2.482,00 |
| 02.10.2026 | 61,13 | 62,63 | 60,88 | 62,00 | 1,39% | 2.557,00 |
| 01.10.2026 | 61,88 | 62,18 | 60,88 | 61,15 | -1,13% | 524,00 |
| 30.09.2026 | 62,23 | 63,38 | 61,60 | 61,85 | -0,40% | 1.859,00 |
| 29.09.2026 | 62,13 | 62,40 | 60,88 | 62,10 | 0,00% | 4.980,00 |
| 28.09.2026 | 62,53 | 63,05 | 61,70 | 62,10 | -1,04% | 2.617,00 |
| 25.09.2026 | 61,88 | 63,30 | 61,60 | 62,75 | 1,62% | 3.266,00 |
| 24.09.2026 | 62,43 | 62,50 | 61,03 | 61,75 | -1,04% | 2.641,00 |
| 23.09.2026 | 63,98 | 63,98 | 61,75 | 62,40 | -2,42% | 2.315,00 |
| 22.09.2026 | 60,68 | 64,45 | 60,68 | 63,95 | 5,35% | 2.173,00 |
| 21.09.2026 | 61,03 | 61,28 | 59,73 | 60,70 | -0,16% | 2.604,00 |
| 18.09.2026 | 60,53 | 61,18 | 60,08 | 60,80 | 0,58% | 1.099,00 |
| 17.09.2026 | 60,13 | 60,95 | 60,10 | 60,45 | 0,67% | 1.742,00 |
| 16.09.2026 | 60,08 | 60,53 | 59,03 | 60,05 | 0,00% | 2.249,00 |
| 15.09.2026 | 60,25 | 60,85 | 59,55 | 60,05 | -0,33% | 262,00 |
| 14.09.2026 | 60,05 | 60,80 | 59,55 | 60,25 | 0,17% | 3.549,00 |
| 11.09.2026 | 59,23 | 60,98 | 58,55 | 60,15 | 1,86% | 3.037,00 |
| 10.09.2026 | 60,43 | 60,60 | 58,55 | 59,05 | -2,32% | 3.639,00 |
| 09.09.2026 | 61,75 | 61,78 | 59,93 | 60,45 | -2,11% | 1.578,00 |
| 08.09.2026 | 61,05 | 61,98 | 60,53 | 61,75 | 1,23% | 6.062,00 |
| 07.09.2026 | 62,38 | 62,53 | 60,85 | 61,00 | -2,40% | 2.133,00 |
| 04.09.2026 | 62,08 | 63,10 | 61,88 | 62,50 | 0,73% | 4.994,00 |
| 03.09.2026 | 62,25 | 62,65 | 61,78 | 62,05 | -0,32% | 1.836,00 |
| 02.09.2026 | 62,05 | 63,13 | 61,75 | 62,25 | 0,08% | 2.656,00 |
| 01.09.2026 | 63,40 | 63,43 | 62,18 | 62,20 | -1,89% | 1.318,00 |
| 31.08.2026 | 63,70 | 63,73 | 62,83 | 63,40 | -0,63% | 1.070,00 |
| 28.08.2026 | 64,78 | 64,78 | 62,55 | 63,80 | -1,47% | 5.266,00 |
| 27.08.2026 | 65,78 | 65,78 | 64,40 | 64,75 | -1,45% | 1.445,00 |
| 26.08.2026 | 64,30 | 66,10 | 64,25 | 65,70 | 2,02% | 3.464,00 |
| 25.08.2026 | 63,20 | 64,85 | 63,18 | 64,40 | 1,90% | 1.241,00 |
| 24.08.2026 | 63,00 | 63,65 | 62,55 | 63,20 | 0,32% | 717,00 |
| 21.08.2026 | 62,65 | 63,30 | 62,60 | 63,00 | 0,64% | 1.255,00 |
| 20.08.2026 | 62,50 | 62,80 | 62,35 | 62,60 | -1,26% | 449,00 |
| 19.08.2026 | 62,88 | 63,55 | 62,58 | 63,40 | -6,07% | 1.969,00 |
| 05.05.2026 | 69,83 | 70,03 | 66,75 | 67,50 | -2,14% | 4.304,00 |
| 04.05.2026 | 69,85 | 70,38 | 68,50 | 68,98 | -1,18% | 1.320,00 |
| 30.04.2026 | 67,68 | 70,00 | 67,45 | 69,80 | 2,80% | 4.310,00 |
| 29.04.2026 | 70,45 | 71,03 | 67,65 | 67,90 | -4,43% | 2.699,00 |
| 28.04.2026 | 70,30 | 71,15 | 70,03 | 71,05 | 1,07% | 530,00 |
| 27.04.2026 | 71,08 | 71,70 | 70,23 | 70,30 | -1,06% | 1.086,00 |
| 24.04.2026 | 71,73 | 71,78 | 70,43 | 71,05 | -0,66% | 1.058,00 |
| 23.04.2026 | 71,83 | 72,18 | 70,08 | 71,53 | -0,87% | 1.290,00 |
| 22.04.2026 | 72,45 | 73,10 | 71,35 | 72,15 | -0,48% | 6.084,00 |
| 21.04.2026 | 75,28 | 75,93 | 72,40 | 72,50 | -3,65% | 2.274,00 |
| 20.04.2026 | 76,10 | 77,43 | 74,80 | 75,25 | -3,59% | 4.885,00 |
| 17.04.2026 | 73,20 | 78,23 | 72,20 | 78,05 | 6,81% | 2.917,00 |
| 16.04.2026 | 75,95 | 76,00 | 72,75 | 73,08 | -3,59% | 2.024,00 |
| 15.04.2026 | 76,73 | 78,08 | 74,60 | 75,80 | -1,24% | 736,00 |
| 14.04.2026 | 76,45 | 77,30 | 75,60 | 76,75 | 0,26% | 892,00 |
| 13.04.2026 | 78,58 | 79,18 | 75,15 | 76,55 | -3,89% | 3.901,00 |
| 10.04.2026 | 80,25 | 81,13 | 79,28 | 79,65 | -0,69% | 922,00 |
| 09.04.2026 | 80,73 | 81,48 | 79,68 | 80,20 | -0,62% | 1.224,00 |
| 08.04.2026 | 78,70 | 81,15 | 78,55 | 80,70 | 5,70% | 3.786,00 |
| 07.04.2026 | 76,30 | 77,18 | 75,50 | 76,35 | -0,46% | 3.367,00 |
| 02.04.2026 | 75,90 | 76,70 | 74,63 | 76,70 | -0,42% | 2.191,00 |
| 01.04.2026 | 75,23 | 77,20 | 75,08 | 77,03 | 2,67% | 2.699,00 |
| 31.03.2026 | 74,73 | 75,65 | 73,38 | 75,03 | 1,04% | 2.763,00 |
| 30.03.2026 | 73,65 | 75,25 | 73,65 | 74,25 | 0,88% | 932,00 |
| 27.03.2026 | 75,78 | 75,98 | 73,60 | 73,60 | -2,71% | 6.134,00 |
| 26.03.2026 | 75,18 | 76,23 | 74,88 | 75,65 | 0,27% | 1.912,00 |
| 25.03.2026 | 75,08 | 76,65 | 74,98 | 75,45 | 0,67% | 2.291,00 |
| 24.03.2026 | 74,18 | 75,25 | 73,20 | 74,95 | 0,47% | 413,00 |
| 23.03.2026 | 71,60 | 76,30 | 70,15 | 74,60 | 1,98% | 4.715,00 |
| 20.03.2026 | 74,98 | 76,28 | 72,70 | 73,15 | -2,40% | 932,00 |
| 19.03.2026 | 77,05 | 77,88 | 74,20 | 74,95 | -1,90% | 3.251,00 |
| 18.03.2026 | 76,40 | 77,68 | 75,48 | 76,40 | 0,59% | 3.167,00 |
| 17.03.2026 | 71,70 | 76,68 | 71,70 | 75,95 | 5,78% | 5.254,00 |
| 16.03.2026 | 70,40 | 71,95 | 68,45 | 71,80 | 2,57% | 3.799,00 |
| 13.03.2026 | 73,23 | 73,23 | 69,50 | 70,00 | -4,37% | 4.147,00 |
| 12.03.2026 | 73,93 | 74,13 | 71,88 | 73,20 | -1,48% | 5.121,00 |
| 11.03.2026 | 75,63 | 75,68 | 73,58 | 74,30 | -1,65% | 1.323,00 |
| 10.03.2026 | 75,30 | 76,35 | 74,98 | 75,55 | 0,23% | 3.142,00 |
| 09.03.2026 | 74,25 | 75,43 | 73,48 | 75,38 | -1,73% | 1.435,00 |
| 06.03.2026 | 76,88 | 77,55 | 75,40 | 76,70 | 0,13% | 1.626,00 |
| 05.03.2026 | 77,90 | 79,15 | 76,30 | 76,60 | -2,01% | 2.799,00 |
| 04.03.2026 | 77,48 | 78,75 | 76,23 | 78,18 | 0,68% | 2.813,00 |