65,800€
-2,66%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 79,05 | 79,63 | 75,53 | 77,65 | -2,94% | 6.198,00 |
| 02.03.2026 | 81,40 | 81,43 | 79,35 | 80,00 | -3,67% | 6.091,00 |
| 27.02.2026 | 83,65 | 84,40 | 83,00 | 83,05 | -0,72% | 1.723,00 |
| 26.02.2026 | 83,33 | 84,13 | 82,85 | 83,65 | 0,18% | 1.717,00 |
| 25.02.2026 | 85,00 | 85,55 | 83,00 | 83,50 | -1,88% | 752,00 |
| 24.02.2026 | 84,48 | 85,15 | 83,53 | 85,10 | 0,83% | 1.677,00 |
| 23.02.2026 | 82,40 | 84,50 | 81,70 | 84,40 | 1,69% | 1.322,00 |
| 20.02.2026 | 83,63 | 83,78 | 82,30 | 83,00 | -0,78% | 696,00 |
| 19.02.2026 | 84,08 | 84,80 | 82,85 | 83,65 | -0,48% | 1.659,00 |
| 18.02.2026 | 85,83 | 86,80 | 83,48 | 84,05 | -1,93% | 4.995,00 |
| 17.02.2026 | 83,83 | 85,85 | 83,08 | 85,70 | 1,78% | 432,00 |
| 16.02.2026 | 83,98 | 85,13 | 83,88 | 84,20 | 0,12% | 1.624,00 |
| 13.02.2026 | 81,28 | 84,35 | 81,15 | 84,10 | 3,38% | 1.542,00 |
| 12.02.2026 | 81,00 | 81,80 | 80,05 | 81,35 | 0,25% | 1.414,00 |
| 11.02.2026 | 80,13 | 81,68 | 79,15 | 81,15 | 1,31% | 1.750,00 |
| 10.02.2026 | 82,15 | 82,23 | 79,95 | 80,10 | -2,55% | 1.761,00 |
| 09.02.2026 | 83,20 | 83,25 | 82,10 | 82,20 | -1,14% | 1.771,00 |
| 06.02.2026 | 80,78 | 83,35 | 80,33 | 83,15 | 2,91% | 3.989,00 |
| 05.02.2026 | 78,73 | 81,83 | 78,68 | 80,80 | 2,73% | 4.974,00 |
| 04.02.2026 | 78,53 | 79,80 | 78,45 | 78,65 | 0,19% | 3.286,00 |
| 03.02.2026 | 78,23 | 79,03 | 77,90 | 78,50 | 0,38% | 2.061,00 |
| 02.02.2026 | 77,75 | 79,08 | 77,63 | 78,20 | 0,26% | 884,00 |
| 30.01.2026 | 78,60 | 80,23 | 77,85 | 78,00 | 0,84% | 2.763,00 |
| 29.01.2026 | 76,00 | 77,78 | 75,90 | 77,35 | 1,44% | 1.212,00 |
| 28.01.2026 | 76,93 | 76,98 | 75,28 | 76,25 | -0,85% | 1.237,00 |
| 27.01.2026 | 76,45 | 76,98 | 75,60 | 76,90 | 0,79% | 465,00 |
| 26.01.2026 | 76,13 | 77,38 | 75,23 | 76,30 | 0,39% | 1.006,00 |
| 23.01.2026 | 76,48 | 76,63 | 74,90 | 76,00 | -0,72% | 1.501,00 |
| 22.01.2026 | 75,63 | 77,85 | 75,60 | 76,55 | 1,26% | 1.139,00 |
| 21.01.2026 | 75,93 | 76,35 | 74,33 | 75,60 | -0,33% | 845,00 |
| 20.01.2026 | 74,35 | 76,50 | 74,08 | 75,85 | 1,61% | 1.100,00 |
| 19.01.2026 | 73,68 | 74,78 | 73,28 | 74,65 | 0,13% | 2.254,00 |
| 16.01.2026 | 75,43 | 75,88 | 73,60 | 74,55 | 1,26% | 906,00 |
| 15.01.2026 | 72,08 | 74,10 | 72,05 | 73,63 | 2,26% | 2.162,00 |
| 14.01.2026 | 70,98 | 72,05 | 70,83 | 72,00 | 1,48% | 1.206,00 |
| 13.01.2026 | 73,80 | 73,83 | 70,80 | 70,95 | -3,86% | 2.006,00 |
| 12.01.2026 | 74,58 | 74,60 | 73,43 | 73,80 | -0,54% | 2.924,00 |
| 09.01.2026 | 75,08 | 75,08 | 73,18 | 74,20 | -1,13% | 2.255,00 |
| 08.01.2026 | 73,43 | 75,55 | 73,28 | 75,05 | 2,04% | 3.772,00 |
| 07.01.2026 | 72,40 | 74,85 | 72,18 | 73,55 | 1,59% | 1.485,00 |
| 06.01.2026 | 71,68 | 72,90 | 71,50 | 72,40 | 1,05% | 948,00 |
| 05.01.2026 | 70,45 | 71,70 | 70,13 | 71,65 | 1,85% | 2.127,00 |
| 02.01.2026 | 69,65 | 71,18 | 69,65 | 70,35 | 1,01% | 2.233,00 |
| 30.12.2025 | 69,73 | 69,75 | 69,28 | 69,65 | -0,07% | 163,00 |
| 29.12.2025 | 68,78 | 69,73 | 68,78 | 69,70 | 1,01% | 1.747,00 |
| 23.12.2025 | 68,88 | 69,15 | 68,50 | 69,00 | 0,07% | 1.997,00 |
| 22.12.2025 | 68,28 | 69,05 | 68,18 | 68,95 | 1,03% | 1.628,00 |
| 19.12.2025 | 68,13 | 69,05 | 67,60 | 68,25 | 0,15% | 2.895,00 |
| 18.12.2025 | 67,75 | 68,83 | 67,65 | 68,15 | 0,52% | 2.745,00 |
| 17.12.2025 | 67,93 | 68,05 | 67,15 | 67,80 | -0,07% | 998,00 |
| 16.12.2025 | 67,98 | 69,15 | 67,75 | 67,85 | -0,88% | 2.481,00 |
| 15.12.2025 | 69,78 | 69,78 | 67,93 | 68,45 | -1,86% | 719,00 |
| 12.12.2025 | 70,93 | 72,05 | 69,23 | 69,75 | -1,66% | 1.407,00 |
| 11.12.2025 | 68,18 | 70,95 | 67,93 | 70,93 | 3,84% | 2.974,00 |
| 10.12.2025 | 70,85 | 72,33 | 66,83 | 68,30 | -5,47% | 3.034,00 |
| 09.12.2025 | 72,90 | 73,03 | 72,20 | 72,25 | -0,82% | 2.893,00 |
| 08.12.2025 | 71,83 | 72,90 | 71,65 | 72,85 | 1,39% | 690,00 |
| 05.12.2025 | 72,00 | 72,40 | 71,48 | 71,85 | -0,14% | 781,00 |