64,050€
-0,39%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 58,03 | 59,78 | 57,95 | 59,08 | 1,81% | 513,00 |
| 14.04.2025 | 57,35 | 58,50 | 57,05 | 58,03 | 1,18% | 300,00 |
| 11.04.2025 | 56,20 | 57,50 | 55,80 | 57,35 | 1,96% | 117,00 |
| 10.04.2025 | 57,93 | 58,48 | 55,20 | 56,25 | -3,47% | 45,00 |
| 09.04.2025 | 52,63 | 58,43 | 52,15 | 58,28 | 9,28% | - |
| 08.04.2025 | 54,00 | 55,38 | 52,75 | 53,33 | -1,25% | 733,00 |
| 07.04.2025 | 53,65 | 55,75 | 49,21 | 54,00 | 0,37% | 1.020,00 |
| 04.04.2025 | 55,35 | 56,48 | 53,80 | 53,80 | -2,89% | 1.092,00 |
| 03.04.2025 | 57,30 | 57,30 | 54,95 | 55,40 | -3,32% | 241,00 |
| 02.04.2025 | 57,93 | 58,23 | 56,75 | 57,30 | -1,12% | - |
| 01.04.2025 | 58,00 | 59,15 | 57,78 | 57,95 | -0,09% | 110,00 |
| 31.03.2025 | 58,30 | 58,30 | 57,38 | 58,00 | -0,43% | 374,00 |
| 28.03.2025 | 57,95 | 58,83 | 57,58 | 58,25 | 0,34% | - |
| 27.03.2025 | 58,03 | 58,35 | 57,38 | 58,05 | 0,00% | 103,00 |
| 26.03.2025 | 57,95 | 58,90 | 57,53 | 58,05 | 0,17% | 876,00 |
| 25.03.2025 | 57,75 | 58,88 | 57,48 | 57,95 | 0,35% | 270,00 |
| 24.03.2025 | 58,70 | 59,98 | 57,70 | 57,75 | -1,62% | 762,00 |
| 21.03.2025 | 57,75 | 59,30 | 57,30 | 58,70 | 1,43% | 100,00 |
| 20.03.2025 | 56,40 | 58,28 | 56,05 | 57,88 | 2,48% | 790,00 |
| 19.03.2025 | 57,33 | 57,43 | 56,08 | 56,48 | -1,48% | 430,00 |
| 18.03.2025 | 56,38 | 57,85 | 53,48 | 57,33 | 1,69% | 3.922,00 |
| 17.03.2025 | 56,05 | 56,45 | 55,45 | 56,38 | 0,67% | 413,00 |
| 14.03.2025 | 54,65 | 56,05 | 54,38 | 56,00 | 2,75% | 224,00 |
| 13.03.2025 | 54,45 | 55,18 | 53,68 | 54,50 | -0,18% | 10,00 |
| 12.03.2025 | 54,73 | 55,35 | 54,28 | 54,60 | -0,46% | 160,00 |
| 11.03.2025 | 55,35 | 55,75 | 54,55 | 54,85 | -0,99% | 1.614,00 |
| 10.03.2025 | 56,23 | 56,48 | 54,10 | 55,40 | -1,51% | 312,00 |
| 07.03.2025 | 55,88 | 56,25 | 54,75 | 56,25 | 0,58% | 118,00 |
| 06.03.2025 | 57,43 | 59,08 | 55,83 | 55,93 | -2,57% | 1.272,00 |
| 05.03.2025 | 55,80 | 57,70 | 55,75 | 57,40 | 3,05% | 105,00 |
| 04.03.2025 | 55,95 | 56,18 | 54,68 | 55,70 | -0,45% | 10,00 |
| 03.03.2025 | 55,75 | 56,70 | 54,78 | 55,95 | 1,08% | 1.210,00 |
| 28.02.2025 | 55,88 | 56,43 | 55,05 | 55,35 | -1,03% | 55,00 |
| 27.02.2025 | 56,08 | 56,93 | 55,75 | 55,93 | -0,40% | 40,00 |
| 26.02.2025 | 56,33 | 57,03 | 55,60 | 56,15 | -0,09% | 50,00 |
| 25.02.2025 | 55,48 | 56,55 | 55,20 | 56,20 | 1,31% | 590,00 |
| 24.02.2025 | 54,28 | 56,33 | 54,28 | 55,48 | 2,21% | 432,00 |
| 21.02.2025 | 54,00 | 55,00 | 53,90 | 54,28 | 0,46% | 1.571,00 |
| 20.02.2025 | 55,38 | 55,70 | 53,38 | 54,03 | -2,44% | 1.210,00 |
| 19.02.2025 | 57,28 | 57,30 | 55,28 | 55,38 | -3,28% | 430,00 |
| 18.02.2025 | 57,95 | 58,00 | 57,05 | 57,25 | -1,21% | 580,00 |
| 17.02.2025 | 58,00 | 58,28 | 57,40 | 57,95 | -0,26% | 1.008,00 |
| 14.02.2025 | 56,75 | 58,53 | 56,75 | 58,10 | 2,29% | 2.000,00 |
| 13.02.2025 | 57,75 | 58,48 | 56,73 | 56,80 | -1,73% | - |
| 12.02.2025 | 57,90 | 58,68 | 57,05 | 57,80 | -0,17% | 1.020,00 |