75,700€
0,63%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 74,90 | 75,30 | 74,90 | 75,05 | -0,23% | 239,00 |
| 09.03.2026 | 76,45 | 76,45 | 73,48 | 75,23 | -1,73% | 67,00 |
| 06.03.2026 | 77,10 | 77,50 | 75,38 | 76,55 | -0,07% | 90,00 |
| 05.03.2026 | 78,23 | 79,13 | 76,55 | 76,60 | -1,98% | 452,00 |
| 04.03.2026 | 77,33 | 78,73 | 76,23 | 78,15 | 1,39% | 67,00 |
| 03.03.2026 | 79,50 | 79,68 | 75,60 | 77,08 | -4,17% | 837,00 |
| 02.03.2026 | 82,48 | 82,98 | 79,43 | 80,43 | -3,51% | 1.306,00 |
| 27.02.2026 | 83,33 | 84,30 | 83,05 | 83,35 | -0,03% | 3,00 |
| 26.02.2026 | 83,45 | 84,08 | 82,85 | 83,38 | -1,97% | 63,00 |
| 25.02.2026 | 85,15 | 85,15 | 84,85 | 85,05 | -0,06% | - |
| 24.02.2026 | 84,35 | 85,15 | 83,55 | 85,10 | 1,01% | - |
| 23.02.2026 | 82,90 | 84,45 | 81,00 | 84,25 | 1,69% | - |
| 20.02.2026 | 83,85 | 84,15 | 82,25 | 82,85 | -0,84% | 155,00 |
| 19.02.2026 | 83,75 | 84,75 | 82,88 | 83,55 | -2,59% | 93,00 |
| 18.02.2026 | 86,13 | 86,13 | 85,13 | 85,78 | 0,56% | 628,00 |
| 17.02.2026 | 84,03 | 85,33 | 83,08 | 85,30 | 1,34% | 31,00 |
| 16.02.2026 | 83,85 | 85,10 | 83,85 | 84,18 | 0,42% | 305,00 |
| 13.02.2026 | 81,35 | 84,30 | 81,00 | 83,83 | 2,92% | 288,00 |
| 12.02.2026 | 81,03 | 81,83 | 80,08 | 81,45 | 1,02% | 183,00 |
| 11.02.2026 | 80,15 | 80,63 | 79,15 | 80,63 | 0,40% | 35,00 |
| 10.02.2026 | 82,10 | 82,25 | 80,08 | 80,30 | -2,46% | 500,00 |
| 09.02.2026 | 83,20 | 83,30 | 82,10 | 82,33 | 0,76% | 87,00 |
| 06.02.2026 | 80,60 | 81,73 | 79,90 | 81,70 | 1,65% | 143,00 |
| 05.02.2026 | 78,85 | 81,83 | 78,68 | 80,38 | 0,94% | 125,00 |
| 04.02.2026 | 78,35 | 79,78 | 78,35 | 79,63 | 1,89% | 55,00 |
| 03.02.2026 | 78,15 | 79,00 | 77,88 | 78,15 | 0,10% | - |
| 02.02.2026 | 77,70 | 79,08 | 77,60 | 78,08 | -2,19% | 69,00 |
| 30.01.2026 | 77,30 | 80,20 | 77,15 | 79,83 | 4,62% | 2.333,00 |
| 29.01.2026 | 76,25 | 76,40 | 75,88 | 76,30 | -0,07% | - |
| 28.01.2026 | 76,95 | 76,95 | 75,28 | 76,35 | -0,07% | 110,00 |
| 27.01.2026 | 76,40 | 76,43 | 76,35 | 76,40 | 0,16% | - |
| 26.01.2026 | 75,85 | 76,30 | 75,85 | 76,28 | 1,56% | - |
| 23.01.2026 | 76,60 | 77,28 | 74,93 | 75,10 | -2,78% | - |
| 22.01.2026 | 75,85 | 77,83 | 75,60 | 77,25 | 2,18% | 1,00 |
| 21.01.2026 | 76,08 | 76,45 | 74,35 | 75,60 | -0,53% | 368,00 |
| 20.01.2026 | 74,45 | 76,50 | 74,10 | 76,00 | 1,88% | 227,00 |
| 19.01.2026 | 73,30 | 74,73 | 73,28 | 74,60 | 0,44% | 103,00 |
| 16.01.2026 | 73,50 | 76,00 | 72,90 | 74,28 | 0,92% | 264,00 |
| 15.01.2026 | 71,93 | 74,10 | 71,93 | 73,60 | 3,05% | 43,00 |
| 14.01.2026 | 71,08 | 71,58 | 70,75 | 71,43 | 0,53% | 700,00 |
| 13.01.2026 | 73,75 | 74,00 | 70,73 | 71,05 | -3,50% | 99,00 |
| 12.01.2026 | 73,95 | 74,80 | 73,43 | 73,63 | -0,14% | 505,00 |
| 09.01.2026 | 75,10 | 75,25 | 73,18 | 73,73 | -1,70% | 25,00 |
| 08.01.2026 | 73,50 | 75,35 | 73,03 | 75,00 | 2,53% | 552,00 |
| 07.01.2026 | 72,43 | 74,88 | 72,20 | 73,15 | 1,95% | 85,00 |
| 06.01.2026 | 71,60 | 72,90 | 71,48 | 71,75 | 0,38% | 96,00 |
| 05.01.2026 | 70,30 | 71,60 | 70,10 | 71,48 | 1,31% | 35,00 |
| 02.01.2026 | 69,63 | 71,18 | 69,35 | 70,55 | 1,51% | 151,00 |
| 30.12.2025 | 69,70 | 69,88 | 69,28 | 69,50 | 0,07% | - |
| 29.12.2025 | 69,00 | 69,48 | 68,75 | 69,45 | 0,87% | 1,00 |
| 23.12.2025 | 68,80 | 69,08 | 68,50 | 68,85 | 0,69% | - |
| 22.12.2025 | 68,10 | 68,68 | 68,10 | 68,38 | 0,40% | - |
| 19.12.2025 | 67,98 | 69,05 | 67,80 | 68,10 | -0,47% | 79,00 |
| 18.12.2025 | 67,73 | 68,80 | 67,65 | 68,43 | 0,92% | 5,00 |
| 17.12.2025 | 67,90 | 68,05 | 67,15 | 67,80 | -1,45% | 60,00 |
| 16.12.2025 | 67,95 | 69,15 | 67,95 | 68,80 | 0,66% | - |
| 15.12.2025 | 69,60 | 69,85 | 67,95 | 68,35 | -2,11% | 229,00 |
| 12.12.2025 | 70,95 | 72,05 | 69,75 | 69,83 | -1,48% | 83,00 |
| 11.12.2025 | 68,23 | 70,95 | 67,80 | 70,88 | 4,23% | 1.145,00 |
| 10.12.2025 | 72,13 | 72,30 | 66,85 | 68,00 | -6,34% | 203,00 |
| 09.12.2025 | 72,70 | 72,90 | 72,20 | 72,60 | 1,29% | - |
| 08.12.2025 | 71,80 | 71,80 | 71,55 | 71,68 | -0,24% | 70,00 |
| 05.12.2025 | 71,88 | 72,40 | 71,50 | 71,85 | -0,31% | - |
| 04.12.2025 | 72,45 | 72,83 | 71,78 | 72,08 | -0,17% | 545,00 |
| 03.12.2025 | 70,90 | 74,35 | 70,88 | 72,20 | 0,91% | 1.286,00 |
| 02.12.2025 | 71,55 | 71,65 | 71,45 | 71,55 | -0,07% | - |
| 01.12.2025 | 72,53 | 72,63 | 71,30 | 71,60 | -1,31% | 5,00 |
| 28.11.2025 | 71,65 | 72,78 | 71,30 | 72,55 | 1,26% | - |
| 27.11.2025 | 71,45 | 71,95 | 71,28 | 71,65 | 0,14% | - |
| 26.11.2025 | 72,20 | 72,38 | 70,98 | 71,55 | -0,83% | - |
| 25.11.2025 | 72,13 | 72,33 | 71,05 | 72,15 | -0,03% | 1.858,00 |
| 24.11.2025 | 71,33 | 72,18 | 70,78 | 72,18 | 1,05% | 28,00 |
| 21.11.2025 | 70,50 | 71,68 | 70,35 | 71,43 | 1,38% | - |
| 20.11.2025 | 71,25 | 71,98 | 70,23 | 70,45 | -0,18% | 95,00 |
| 19.11.2025 | 71,25 | 71,25 | 68,20 | 70,58 | -0,74% | 2.499,00 |
| 18.11.2025 | 75,45 | 75,45 | 70,43 | 71,10 | -6,14% | 1.205,00 |
| 17.11.2025 | 77,60 | 77,63 | 75,60 | 75,75 | -1,91% | 37,00 |
| 14.11.2025 | 77,55 | 79,30 | 77,00 | 77,23 | 0,62% | 30,00 |
| 13.11.2025 | 75,50 | 78,08 | 75,18 | 76,75 | 1,66% | 61,00 |
| 12.11.2025 | 77,53 | 78,45 | 74,88 | 75,50 | -1,95% | 2.671,00 |
| 11.11.2025 | 71,90 | 81,35 | 71,90 | 77,00 | 5,44% | 1.377,00 |
| 10.11.2025 | 72,60 | 73,05 | 72,05 | 73,03 | 1,28% | 50,00 |
| 07.11.2025 | 72,73 | 72,93 | 71,73 | 72,10 | -0,72% | 232,00 |
| 06.11.2025 | 74,95 | 74,98 | 72,43 | 72,63 | -3,42% | 15,00 |
| 05.11.2025 | 75,28 | 75,28 | 74,38 | 75,20 | 0,20% | 96,00 |
| 04.11.2025 | 75,25 | 75,25 | 74,25 | 75,05 | -0,27% | 76,00 |
| 03.11.2025 | 74,20 | 75,28 | 74,00 | 75,25 | 1,48% | 9,00 |
| 31.10.2025 | 74,00 | 74,28 | 73,33 | 74,15 | 0,71% | 4,00 |
| 30.10.2025 | 72,33 | 73,85 | 72,13 | 73,63 | 1,66% | 124,00 |
| 29.10.2025 | 73,15 | 73,68 | 72,38 | 72,43 | -1,19% | 3.607,00 |
| 28.10.2025 | 73,45 | 73,60 | 72,15 | 73,30 | -0,20% | 11,00 |
| 27.10.2025 | 74,15 | 74,58 | 73,43 | 73,45 | 0,07% | 110,00 |
| 24.10.2025 | 75,00 | 75,85 | 73,18 | 73,40 | -2,10% | - |
| 23.10.2025 | 74,30 | 75,05 | 73,95 | 74,98 | 1,59% | - |
| 22.10.2025 | 73,55 | 73,93 | 73,33 | 73,80 | 0,20% | - |
| 21.10.2025 | 76,10 | 76,25 | 73,60 | 73,65 | -3,19% | 256,00 |
| 20.10.2025 | 77,50 | 77,58 | 75,13 | 76,08 | -1,58% | 1.043,00 |
| 17.10.2025 | 77,20 | 78,25 | 76,85 | 77,30 | 0,13% | 25,00 |
| 16.10.2025 | 76,75 | 77,53 | 76,15 | 77,20 | 0,00% | 766,00 |
| 15.10.2025 | 76,58 | 77,40 | 76,55 | 77,20 | 2,08% | 90,00 |