71,675€
-0,03%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 71,70 | 72,43 | 71,50 | 71,75 | 0,07% | 194,00 |
| 04.09.2025 | 71,15 | 72,73 | 70,75 | 71,70 | 0,91% | - |
| 03.09.2025 | 71,25 | 71,93 | 70,68 | 71,05 | -0,42% | 70,00 |
| 02.09.2025 | 72,55 | 72,58 | 70,95 | 71,35 | -1,65% | 68,00 |
| 01.09.2025 | 73,25 | 73,35 | 72,18 | 72,55 | -0,96% | 302,00 |
| 29.08.2025 | 73,15 | 74,00 | 72,45 | 73,25 | -0,07% | 1.109,00 |
| 28.08.2025 | 74,20 | 74,63 | 73,05 | 73,30 | -1,28% | 507,00 |
| 27.08.2025 | 74,70 | 75,43 | 73,90 | 74,25 | -0,60% | 1,00 |
| 26.08.2025 | 75,60 | 75,60 | 73,80 | 74,70 | -1,13% | 497,00 |
| 25.08.2025 | 76,20 | 76,20 | 75,25 | 75,55 | -0,85% | - |
| 22.08.2025 | 75,95 | 77,05 | 75,73 | 76,20 | 0,26% | 22,00 |
| 21.08.2025 | 76,30 | 76,48 | 75,60 | 76,00 | -0,46% | 688,00 |
| 20.08.2025 | 77,30 | 77,45 | 76,23 | 76,35 | -1,29% | 270,00 |
| 19.08.2025 | 77,10 | 78,03 | 76,68 | 77,35 | 0,29% | 603,00 |
| 18.08.2025 | 78,10 | 78,40 | 77,03 | 77,13 | -1,25% | 969,00 |
| 15.08.2025 | 78,15 | 78,73 | 77,80 | 78,10 | 0,13% | 216,00 |
| 14.08.2025 | 76,00 | 78,70 | 75,80 | 78,00 | 2,36% | 271,00 |
| 13.08.2025 | 76,05 | 76,85 | 75,90 | 76,20 | 0,20% | 274,00 |
| 12.08.2025 | 76,80 | 76,83 | 75,40 | 76,05 | -0,65% | 222,00 |
| 11.08.2025 | 75,55 | 76,65 | 75,00 | 76,55 | 1,26% | 622,00 |
| 08.08.2025 | 74,38 | 75,80 | 71,75 | 75,60 | 1,82% | 256,00 |
| 07.08.2025 | 70,80 | 74,70 | 70,80 | 74,25 | 4,91% | 1.590,00 |
| 06.08.2025 | 68,55 | 70,98 | 68,05 | 70,78 | 3,62% | 605,00 |
| 05.08.2025 | 64,70 | 69,50 | 63,48 | 68,30 | 5,65% | 1.505,00 |
| 04.08.2025 | 64,85 | 65,70 | 64,60 | 64,65 | -0,39% | 171,00 |
| 01.08.2025 | 65,05 | 65,30 | 64,65 | 64,90 | -0,23% | 20,00 |
| 31.07.2025 | 66,25 | 66,58 | 64,80 | 65,05 | -1,81% | 161,00 |
| 30.07.2025 | 66,35 | 66,95 | 65,48 | 66,25 | -0,23% | 258,00 |
| 29.07.2025 | 66,15 | 66,68 | 65,73 | 66,40 | 0,38% | 575,00 |
| 28.07.2025 | 66,05 | 66,73 | 65,60 | 66,15 | 0,15% | 16,00 |
| 25.07.2025 | 65,23 | 66,18 | 64,70 | 66,05 | 1,11% | 20,00 |
| 24.07.2025 | 66,15 | 66,20 | 65,23 | 65,33 | -1,25% | 222,00 |
| 23.07.2025 | 65,75 | 66,48 | 65,55 | 66,15 | 0,68% | 484,00 |
| 22.07.2025 | 66,40 | 66,50 | 65,38 | 65,70 | -0,98% | 10,00 |
| 21.07.2025 | 65,65 | 67,13 | 65,38 | 66,35 | 1,14% | 135,00 |
| 18.07.2025 | 65,83 | 66,43 | 65,35 | 65,60 | -0,30% | 113,00 |
| 17.07.2025 | 64,73 | 65,88 | 64,50 | 65,80 | 1,86% | 440,00 |
| 16.07.2025 | 64,10 | 64,90 | 63,75 | 64,60 | 0,70% | 81,00 |
| 15.07.2025 | 64,70 | 65,05 | 64,10 | 64,15 | -0,81% | 10,00 |
| 14.07.2025 | 63,70 | 64,90 | 62,80 | 64,68 | 0,74% | 146,00 |
| 11.07.2025 | 63,90 | 64,73 | 63,13 | 64,20 | 0,47% | 1.089,00 |
| 10.07.2025 | 64,70 | 64,78 | 63,70 | 63,90 | -1,20% | 207,00 |
| 09.07.2025 | 63,50 | 64,78 | 63,00 | 64,68 | 1,77% | 49,00 |
| 08.07.2025 | 64,05 | 64,73 | 63,30 | 63,55 | -0,82% | 13,00 |
| 07.07.2025 | 64,05 | 64,60 | 63,55 | 64,08 | 0,04% | 191,00 |
| 04.07.2025 | 64,30 | 64,35 | 63,75 | 64,05 | -0,39% | 201,00 |
| 03.07.2025 | 64,78 | 65,00 | 63,60 | 64,30 | -0,62% | 378,00 |
| 02.07.2025 | 64,40 | 65,08 | 64,05 | 64,70 | 0,47% | 23,00 |
| 01.07.2025 | 63,83 | 64,60 | 63,75 | 64,40 | 0,90% | - |
| 30.06.2025 | 63,35 | 64,05 | 63,35 | 63,83 | 0,79% | - |
| 27.06.2025 | 61,60 | 63,78 | 61,50 | 63,33 | 2,80% | - |
| 26.06.2025 | 61,40 | 61,90 | 61,05 | 61,60 | 0,41% | - |
| 25.06.2025 | 61,25 | 61,65 | 60,58 | 61,35 | 0,16% | - |
| 24.06.2025 | 60,65 | 61,40 | 60,28 | 61,25 | 3,38% | 939,00 |
| 23.06.2025 | 59,20 | 59,38 | 58,48 | 59,25 | 0,04% | - |
| 20.06.2025 | 59,33 | 59,75 | 58,90 | 59,23 | 0,68% | 175,00 |
| 19.06.2025 | 60,20 | 60,20 | 58,50 | 58,83 | -2,28% | 153,00 |
| 18.06.2025 | 60,45 | 61,08 | 59,55 | 60,20 | -0,33% | 70,00 |
| 17.06.2025 | 60,85 | 61,08 | 60,35 | 60,40 | -0,98% | 30,00 |
| 16.06.2025 | 59,95 | 61,45 | 59,88 | 61,00 | 1,79% | 976,00 |
| 13.06.2025 | 61,60 | 62,33 | 59,30 | 59,93 | -3,89% | 260,00 |
| 12.06.2025 | 63,25 | 63,28 | 61,85 | 62,35 | -1,46% | 40,00 |
| 11.06.2025 | 63,20 | 63,93 | 63,00 | 63,28 | -0,08% | 582,00 |
| 10.06.2025 | 63,78 | 64,30 | 63,25 | 63,33 | -0,78% | 68,00 |
| 09.06.2025 | 63,90 | 64,15 | 63,20 | 63,83 | -0,08% | - |
| 06.06.2025 | 62,60 | 64,78 | 62,58 | 63,88 | 2,12% | 1.274,00 |
| 05.06.2025 | 62,78 | 63,45 | 62,48 | 62,55 | -0,28% | 180,00 |
| 04.06.2025 | 61,30 | 62,95 | 61,28 | 62,73 | 2,37% | 210,00 |
| 03.06.2025 | 60,90 | 61,70 | 60,65 | 61,28 | 0,70% | 203,00 |
| 02.06.2025 | 61,60 | 61,60 | 59,88 | 60,85 | -1,22% | 126,00 |
| 30.05.2025 | 60,30 | 62,13 | 60,18 | 61,60 | 2,16% | 803,00 |
| 29.05.2025 | 60,00 | 60,73 | 59,85 | 60,30 | 0,54% | 223,00 |
| 28.05.2025 | 59,33 | 60,20 | 59,30 | 59,98 | 0,84% | 588,00 |
| 27.05.2025 | 59,25 | 59,90 | 59,10 | 59,48 | 0,30% | 84,00 |
| 26.05.2025 | 59,05 | 59,58 | 58,60 | 59,30 | 1,28% | 459,00 |
| 23.05.2025 | 59,25 | 59,75 | 58,00 | 58,55 | -0,89% | 1.302,00 |
| 22.05.2025 | 58,75 | 59,40 | 58,20 | 59,08 | 0,55% | 12,00 |
| 21.05.2025 | 59,40 | 60,00 | 58,70 | 58,75 | -1,26% | 6,00 |
| 20.05.2025 | 58,68 | 59,75 | 58,30 | 59,50 | 1,45% | 1.074,00 |
| 19.05.2025 | 58,23 | 59,18 | 57,65 | 58,65 | 0,73% | 170,00 |
| 16.05.2025 | 58,03 | 58,53 | 57,15 | 58,23 | 0,30% | 60,00 |
| 15.05.2025 | 57,45 | 58,20 | 57,25 | 58,05 | 0,96% | 20,00 |
| 14.05.2025 | 57,45 | 58,05 | 56,85 | 57,50 | 0,09% | 642,00 |
| 13.05.2025 | 59,90 | 60,18 | 56,85 | 57,45 | -4,09% | 993,00 |
| 12.05.2025 | 60,20 | 60,60 | 59,15 | 59,90 | 1,05% | 308,00 |
| 09.05.2025 | 59,20 | 59,75 | 58,48 | 59,28 | 0,13% | 1.150,00 |
| 08.05.2025 | 59,73 | 60,00 | 59,10 | 59,20 | -0,88% | - |
| 07.05.2025 | 58,43 | 60,20 | 58,10 | 59,73 | 2,05% | 218,00 |
| 06.05.2025 | 59,20 | 59,73 | 58,43 | 58,53 | -1,14% | 326,00 |
| 05.05.2025 | 59,13 | 59,55 | 58,70 | 59,20 | 0,21% | 87,00 |
| 02.05.2025 | 58,63 | 59,75 | 58,55 | 59,08 | 1,42% | - |
| 30.04.2025 | 59,45 | 60,10 | 57,95 | 58,25 | -2,02% | 17,00 |
| 29.04.2025 | 59,50 | 60,38 | 59,15 | 59,45 | -0,13% | 100,00 |
| 28.04.2025 | 61,55 | 61,55 | 58,73 | 59,53 | -3,21% | 721,00 |
| 25.04.2025 | 60,75 | 61,78 | 60,30 | 61,50 | 1,36% | 305,00 |
| 24.04.2025 | 60,28 | 60,83 | 60,20 | 60,68 | 0,54% | 77,00 |
| 23.04.2025 | 60,75 | 61,15 | 59,83 | 60,35 | 0,17% | 333,00 |
| 22.04.2025 | 59,08 | 60,45 | 58,73 | 60,25 | 1,52% | 535,00 |
| 17.04.2025 | 58,55 | 59,55 | 58,50 | 59,35 | 1,89% | 1.401,00 |
| 16.04.2025 | 58,65 | 59,68 | 58,00 | 58,25 | -1,40% | 386,00 |