54,425€
0,74%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 58,58 | 58,63 | 56,95 | 57,90 | -1,28% | 160,00 |
| 10.02.2025 | 57,60 | 59,48 | 57,60 | 58,65 | 1,73% | 638,00 |
| 07.02.2025 | 56,80 | 58,05 | 56,58 | 57,65 | 1,50% | 220,00 |
| 06.02.2025 | 56,90 | 57,25 | 56,30 | 56,80 | 0,00% | 193,00 |
| 05.02.2025 | 56,13 | 56,93 | 55,83 | 56,80 | 1,20% | - |
| 04.02.2025 | 56,25 | 56,93 | 55,38 | 56,13 | -0,22% | 104,00 |
| 03.02.2025 | 56,70 | 57,03 | 55,88 | 56,25 | -1,83% | 372,00 |
| 31.01.2025 | 56,65 | 57,65 | 56,53 | 57,30 | 1,24% | 80,00 |
| 30.01.2025 | 55,80 | 57,68 | 55,75 | 56,60 | 1,43% | 1.566,00 |
| 29.01.2025 | 56,75 | 56,78 | 55,58 | 55,80 | -1,33% | 570,00 |
| 28.01.2025 | 56,45 | 56,78 | 56,08 | 56,55 | 0,31% | 925,00 |
| 27.01.2025 | 55,28 | 56,60 | 55,05 | 56,38 | 1,30% | 44,00 |
| 24.01.2025 | 55,50 | 56,45 | 55,50 | 55,65 | 0,32% | 1.237,00 |
| 23.01.2025 | 54,98 | 55,80 | 54,93 | 55,48 | 0,91% | 36,00 |
| 22.01.2025 | 55,28 | 55,98 | 54,58 | 54,98 | -0,45% | 185,00 |
| 21.01.2025 | 55,20 | 55,58 | 54,80 | 55,23 | 0,05% | 275,00 |
| 20.01.2025 | 55,20 | 55,65 | 54,80 | 55,20 | 0,00% | 271,00 |
| 17.01.2025 | 54,55 | 55,95 | 54,20 | 55,20 | 1,33% | 715,00 |
| 16.01.2025 | 56,05 | 56,23 | 53,75 | 54,48 | -2,98% | 611,00 |
| 15.01.2025 | 56,20 | 56,33 | 55,65 | 56,15 | -0,09% | 462,00 |
| 14.01.2025 | 54,98 | 56,30 | 54,75 | 56,20 | 2,23% | 106,00 |
| 13.01.2025 | 56,68 | 56,68 | 54,40 | 54,98 | -2,91% | 367,00 |
| 10.01.2025 | 57,18 | 57,48 | 56,28 | 56,63 | -0,96% | 180,00 |
| 09.01.2025 | 57,40 | 57,95 | 56,93 | 57,18 | -0,31% | 380,00 |
| 08.01.2025 | 58,20 | 58,80 | 56,55 | 57,35 | -1,46% | 659,00 |
| 07.01.2025 | 57,75 | 58,80 | 57,00 | 58,20 | 1,00% | 359,00 |
| 06.01.2025 | 59,30 | 60,13 | 57,23 | 57,63 | -2,82% | 666,00 |
| 03.01.2025 | 58,63 | 60,08 | 58,60 | 59,30 | -0,46% | 849,00 |
| 02.01.2025 | 58,70 | 59,73 | 58,35 | 59,58 | 1,66% | 458,00 |
| 30.12.2024 | 58,40 | 59,55 | 58,35 | 58,60 | -0,21% | 931,00 |
| 27.12.2024 | 58,40 | 59,28 | 58,13 | 58,73 | 0,64% | 1.029,00 |
| 23.12.2024 | 57,70 | 58,80 | 57,70 | 58,35 | 1,13% | 343,00 |
| 20.12.2024 | 54,33 | 59,43 | 54,33 | 57,70 | 5,53% | 4.396,00 |
| 19.12.2024 | 52,18 | 55,30 | 51,40 | 54,68 | 4,79% | 529,00 |
| 18.12.2024 | 52,53 | 53,13 | 52,08 | 52,18 | -0,67% | 30,00 |
| 17.12.2024 | 53,28 | 53,50 | 52,48 | 52,53 | -1,41% | - |
| 16.12.2024 | 53,40 | 53,65 | 52,90 | 53,28 | -0,19% | 210,00 |
| 13.12.2024 | 53,05 | 53,85 | 52,85 | 53,38 | 0,61% | 150,00 |
| 12.12.2024 | 51,68 | 54,05 | 50,75 | 53,05 | 2,66% | 105,00 |
| 11.12.2024 | 52,18 | 52,38 | 51,10 | 51,68 | -0,96% | 955,00 |
| 10.12.2024 | 53,18 | 53,58 | 52,18 | 52,18 | -2,06% | 100,00 |
| 09.12.2024 | 53,90 | 54,13 | 53,25 | 53,28 | -1,11% | 1.557,00 |
| 06.12.2024 | 53,33 | 54,38 | 53,23 | 53,88 | 1,03% | 134,00 |
| 05.12.2024 | 52,55 | 54,30 | 52,48 | 53,33 | 1,47% | 1.460,00 |
| 04.12.2024 | 51,55 | 52,78 | 51,53 | 52,55 | 1,84% | 660,00 |
| 03.12.2024 | 51,75 | 51,88 | 51,30 | 51,60 | -0,29% | 283,00 |
| 02.12.2024 | 51,90 | 52,03 | 51,45 | 51,75 | -0,29% | 1.205,00 |
| 29.11.2024 | 52,08 | 52,63 | 51,50 | 51,90 | -0,34% | 315,00 |
| 28.11.2024 | 51,55 | 52,58 | 51,43 | 52,08 | 1,02% | 522,00 |
| 27.11.2024 | 51,68 | 51,70 | 50,93 | 51,55 | -0,24% | 438,00 |
| 26.11.2024 | 52,53 | 52,60 | 51,48 | 51,68 | -1,62% | 120,00 |
| 25.11.2024 | 49,85 | 52,90 | 49,85 | 52,53 | 5,37% | 2.157,00 |
| 22.11.2024 | 49,68 | 50,28 | 49,42 | 49,85 | 0,38% | 553,00 |
| 21.11.2024 | 50,30 | 50,35 | 48,99 | 49,66 | -1,27% | 494,00 |
| 20.11.2024 | 49,42 | 50,43 | 49,42 | 50,30 | 1,95% | 85,00 |
| 19.11.2024 | 49,81 | 49,81 | 48,18 | 49,34 | -0,46% | 100,00 |
| 18.11.2024 | 49,87 | 50,15 | 49,11 | 49,57 | -0,59% | 345,00 |
| 15.11.2024 | 49,41 | 50,75 | 49,26 | 49,87 | 0,80% | - |
| 14.11.2024 | 48,65 | 49,87 | 48,44 | 49,47 | 1,69% | 477,00 |
| 13.11.2024 | 49,50 | 49,94 | 48,41 | 48,65 | -1,68% | 749,00 |
| 12.11.2024 | 49,90 | 50,50 | 48,99 | 49,48 | -0,91% | 629,00 |
| 11.11.2024 | 49,02 | 50,38 | 49,02 | 49,94 | 1,91% | 1.116,00 |
| 08.11.2024 | 47,97 | 49,50 | 47,17 | 49,00 | 2,15% | 670,00 |
| 07.11.2024 | 48,52 | 48,86 | 47,85 | 47,97 | -1,21% | 44,00 |
| 06.11.2024 | 49,01 | 49,35 | 46,82 | 48,56 | -1,04% | 361,00 |
| 05.11.2024 | 50,10 | 50,18 | 47,38 | 49,07 | -2,12% | 914,00 |
| 04.11.2024 | 49,72 | 50,50 | 49,51 | 50,14 | 0,83% | 300,00 |
| 01.11.2024 | 49,57 | 50,08 | 49,35 | 49,72 | 0,30% | 500,00 |
| 31.10.2024 | 49,58 | 50,02 | 49,30 | 49,57 | -0,02% | 155,00 |
| 30.10.2024 | 49,71 | 50,48 | 48,82 | 49,58 | -0,42% | 160,00 |
| 29.10.2024 | 50,13 | 51,28 | 49,79 | 49,79 | -0,77% | 961,00 |
| 28.10.2024 | 49,07 | 50,78 | 48,84 | 50,18 | 2,75% | 633,00 |
| 25.10.2024 | 48,75 | 49,22 | 48,27 | 48,83 | 0,16% | 305,00 |
| 24.10.2024 | 47,67 | 49,63 | 47,67 | 48,75 | 2,22% | 577,00 |
| 23.10.2024 | 48,68 | 48,90 | 47,65 | 47,69 | -1,99% | 89,00 |
| 22.10.2024 | 48,63 | 48,75 | 48,07 | 48,66 | -0,02% | 377,00 |
| 21.10.2024 | 48,96 | 49,59 | 48,52 | 48,67 | -0,59% | 910,00 |
| 18.10.2024 | 48,60 | 49,29 | 48,27 | 48,96 | 0,70% | 510,00 |
| 17.10.2024 | 48,86 | 49,06 | 48,11 | 48,62 | -0,49% | 83,00 |
| 16.10.2024 | 48,99 | 49,12 | 48,47 | 48,86 | -0,27% | 1.078,00 |
| 15.10.2024 | 48,38 | 49,59 | 48,36 | 48,99 | 1,26% | 11,00 |
| 14.10.2024 | 48,32 | 48,78 | 47,81 | 48,38 | 0,17% | 281,00 |
| 11.10.2024 | 48,70 | 48,95 | 48,27 | 48,30 | -0,82% | 115,00 |
| 10.10.2024 | 48,82 | 48,91 | 48,00 | 48,70 | -0,25% | 60,00 |
| 09.10.2024 | 48,58 | 48,87 | 48,46 | 48,82 | 0,49% | 170,00 |
| 08.10.2024 | 48,43 | 48,59 | 47,76 | 48,58 | 0,27% | 207,00 |
| 07.10.2024 | 48,40 | 48,94 | 47,79 | 48,45 | 0,14% | 1.240,00 |
| 04.10.2024 | 47,65 | 48,44 | 47,57 | 48,38 | 1,57% | 330,00 |
| 03.10.2024 | 47,50 | 47,86 | 46,96 | 47,63 | -0,40% | - |
| 02.10.2024 | 48,77 | 48,82 | 47,03 | 47,82 | -1,95% | 1.503,00 |
| 01.10.2024 | 50,16 | 50,45 | 48,29 | 48,77 | -2,69% | 170,00 |
| 30.09.2024 | 50,33 | 50,48 | 49,75 | 50,12 | -0,26% | 432,00 |