71,725€
0,88%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |