73,475€
-1,08%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2026 | 73,30 | 74,05 | 73,30 | 73,43 | -1,14% | - |
| 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 |
| 14.10.2025 | 75,95 | 75,95 | 74,50 | 75,63 | -1,05% | - |
| 13.10.2025 | 75,93 | 76,65 | 75,93 | 76,43 | 0,23% | 50,00 |
| 10.10.2025 | 75,90 | 77,33 | 75,88 | 76,25 | -0,13% | - |
| 09.10.2025 | 74,93 | 76,63 | 74,73 | 76,35 | 3,42% | 1,00 |
| 08.10.2025 | 74,15 | 74,70 | 73,75 | 73,83 | 0,51% | - |
| 07.10.2025 | 73,90 | 73,93 | 73,23 | 73,45 | -0,54% | - |
| 06.10.2025 | 73,78 | 74,25 | 72,90 | 73,85 | 0,72% | 136,00 |
| 03.10.2025 | 72,95 | 74,03 | 72,78 | 73,33 | 0,58% | 1,00 |
| 02.10.2025 | 74,33 | 74,48 | 71,65 | 72,90 | -1,88% | 1,00 |
| 01.10.2025 | 73,60 | 74,33 | 73,15 | 74,30 | 0,95% | 1.796,00 |
| 30.09.2025 | 73,58 | 73,98 | 72,68 | 73,60 | 0,34% | 1,00 |
| 29.09.2025 | 72,85 | 73,80 | 72,85 | 73,35 | 0,69% | 50,00 |
| 26.09.2025 | 73,75 | 74,08 | 72,50 | 72,85 | -0,82% | - |
| 25.09.2025 | 73,45 | 74,03 | 73,20 | 73,45 | -0,47% | - |
| 24.09.2025 | 73,50 | 74,03 | 73,18 | 73,80 | 0,00% | - |
| 23.09.2025 | 73,70 | 74,33 | 73,65 | 73,80 | 0,34% | 69,00 |
| 22.09.2025 | 74,95 | 75,13 | 73,40 | 73,55 | -2,45% | 70,00 |
| 19.09.2025 | 74,23 | 75,55 | 73,88 | 75,40 | 2,65% | 128,00 |
| 18.09.2025 | 73,95 | 74,38 | 73,28 | 73,45 | -0,84% | 1.126,00 |
| 17.09.2025 | 74,10 | 74,28 | 73,98 | 74,08 | -0,30% | - |
| 16.09.2025 | 74,90 | 75,05 | 73,95 | 74,30 | -0,67% | - |
| 15.09.2025 | 74,55 | 74,98 | 74,25 | 74,80 | 0,57% | 97,00 |
| 12.09.2025 | 73,95 | 74,75 | 73,85 | 74,38 | 2,34% | 372,00 |
| 11.09.2025 | 72,70 | 72,75 | 72,60 | 72,68 | 0,17% | - |
| 10.09.2025 | 73,55 | 73,73 | 72,53 | 72,55 | -0,92% | 1,00 |
| 09.09.2025 | 72,35 | 73,70 | 72,23 | 73,23 | 1,42% | - |
| 08.09.2025 | 71,75 | 72,25 | 71,60 | 72,20 | 0,63% | 107,00 |
| 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 |