49,680€
0,04%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 49,68 | 49,68 | 49,66 | 49,68 | 0,04% | - |
| 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 |
| 27.09.2024 | 50,48 | 51,00 | 49,11 | 50,25 | -0,40% | 1.200,00 |
| 26.09.2024 | 48,70 | 50,65 | 48,52 | 50,45 | 4,19% | 1.827,00 |
| 25.09.2024 | 48,48 | 48,78 | 48,13 | 48,42 | -0,12% | 8,00 |
| 24.09.2024 | 48,31 | 49,53 | 48,19 | 48,48 | 0,73% | 1.148,00 |
| 23.09.2024 | 47,82 | 48,36 | 47,73 | 48,13 | 0,69% | 160,00 |
| 20.09.2024 | 49,01 | 49,01 | 47,54 | 47,80 | -2,51% | 804,00 |
| 19.09.2024 | 49,07 | 49,93 | 48,80 | 49,03 | -0,12% | 684,00 |
| 18.09.2024 | 48,43 | 49,31 | 48,43 | 49,09 | 1,36% | 410,00 |
| 17.09.2024 | 47,36 | 49,07 | 47,29 | 48,43 | 2,30% | 1.710,00 |
| 16.09.2024 | 47,44 | 47,58 | 47,17 | 47,34 | -0,21% | 385,00 |
| 13.09.2024 | 47,28 | 47,70 | 46,72 | 47,44 | 0,34% | 250,00 |
| 12.09.2024 | 47,55 | 47,93 | 46,62 | 47,28 | -0,61% | 1.108,00 |
| 11.09.2024 | 47,26 | 47,59 | 46,63 | 47,57 | 0,70% | 185,00 |
| 10.09.2024 | 46,69 | 47,29 | 46,49 | 47,24 | 1,13% | 340,00 |
| 09.09.2024 | 45,99 | 46,90 | 45,94 | 46,71 | 1,68% | 20,00 |
| 06.09.2024 | 46,56 | 46,95 | 45,92 | 45,94 | -1,33% | 350,00 |
| 05.09.2024 | 45,30 | 46,79 | 44,90 | 46,56 | 2,83% | 64,00 |
| 04.09.2024 | 44,72 | 45,33 | 44,57 | 45,28 | 0,51% | 338,00 |
| 03.09.2024 | 45,30 | 45,52 | 44,91 | 45,05 | -0,55% | 22,00 |
| 02.09.2024 | 45,68 | 45,73 | 44,83 | 45,30 | -0,96% | - |
| 30.08.2024 | 45,42 | 46,05 | 45,27 | 45,74 | 0,70% | 250,00 |
| 29.08.2024 | 45,58 | 45,88 | 45,29 | 45,42 | -0,31% | - |
| 28.08.2024 | 45,91 | 46,06 | 45,25 | 45,56 | -0,76% | 1.190,00 |
| 27.08.2024 | 45,07 | 45,93 | 44,97 | 45,91 | 1,91% | 3,00 |
| 26.08.2024 | 45,31 | 45,60 | 45,05 | 45,05 | -0,68% | 145,00 |
| 23.08.2024 | 44,47 | 45,42 | 44,42 | 45,36 | 2,00% | 100,00 |
| 22.08.2024 | 44,74 | 45,16 | 44,22 | 44,47 | -0,60% | 110,00 |
| 21.08.2024 | 44,14 | 44,78 | 43,88 | 44,74 | 1,36% | 26,00 |
| 20.08.2024 | 45,08 | 45,27 | 43,82 | 44,14 | -2,09% | 72,00 |
| 19.08.2024 | 44,68 | 45,34 | 44,60 | 45,08 | 0,90% | 40,00 |
| 16.08.2024 | 45,01 | 45,29 | 44,57 | 44,68 | -0,73% | 100,00 |
| 15.08.2024 | 44,75 | 45,45 | 44,67 | 45,01 | 0,58% | 290,00 |
| 14.08.2024 | 44,86 | 45,46 | 44,40 | 44,75 | -0,25% | 195,00 |
| 13.08.2024 | 44,14 | 44,93 | 43,92 | 44,86 | 1,63% | 292,00 |
| 12.08.2024 | 44,63 | 44,73 | 44,04 | 44,14 | -1,01% | 226,00 |
| 09.08.2024 | 44,12 | 44,63 | 43,60 | 44,59 | 0,86% | 140,00 |
| 08.08.2024 | 44,51 | 44,82 | 43,02 | 44,21 | -0,47% | 591,00 |
| 07.08.2024 | 46,63 | 46,68 | 44,42 | 44,42 | -3,75% | 25,00 |
| 06.08.2024 | 45,06 | 46,65 | 44,10 | 46,15 | 2,24% | 2.078,00 |
| 05.08.2024 | 45,83 | 45,83 | 42,93 | 45,14 | -1,40% | 2.477,00 |
| 02.08.2024 | 46,05 | 46,05 | 44,72 | 45,78 | -0,63% | 200,00 |
| 01.08.2024 | 47,30 | 47,30 | 45,58 | 46,07 | -2,54% | 728,00 |
| 31.07.2024 | 47,22 | 47,81 | 46,76 | 47,27 | 0,23% | 70,00 |
| 30.07.2024 | 46,88 | 47,40 | 46,43 | 47,16 | 0,60% | - |
| 29.07.2024 | 46,98 | 47,39 | 46,47 | 46,88 | 0,00% | 30,00 |
| 26.07.2024 | 46,52 | 47,08 | 46,40 | 46,88 | 0,82% | 60,00 |
| 25.07.2024 | 46,06 | 46,64 | 45,43 | 46,50 | 0,80% | 670,00 |
| 24.07.2024 | 46,28 | 46,80 | 45,80 | 46,13 | -0,54% | 20,00 |
| 23.07.2024 | 46,90 | 47,10 | 45,77 | 46,38 | -1,15% | 756,00 |
| 22.07.2024 | 46,66 | 47,06 | 45,69 | 46,92 | 0,56% | 373,00 |
| 19.07.2024 | 47,23 | 47,30 | 46,08 | 46,66 | -1,29% | 671,00 |
| 18.07.2024 | 47,23 | 47,48 | 46,69 | 47,27 | 0,08% | 4,00 |
| 17.07.2024 | 46,56 | 47,32 | 46,44 | 47,23 | 1,44% | 416,00 |
| 16.07.2024 | 46,54 | 46,81 | 45,73 | 46,56 | 0,04% | 268,00 |
| 15.07.2024 | 46,93 | 47,28 | 46,42 | 46,54 | -0,83% | 245,00 |
| 12.07.2024 | 47,06 | 47,62 | 46,53 | 46,93 | -0,13% | 585,00 |
| 11.07.2024 | 47,62 | 48,52 | 45,99 | 46,99 | -1,32% | 4.358,00 |
| 10.07.2024 | 47,61 | 48,31 | 47,44 | 47,62 | 0,02% | 360,00 |
| 09.07.2024 | 48,19 | 48,40 | 46,80 | 47,61 | -1,20% | 3.230,00 |
| 08.07.2024 | 48,38 | 48,39 | 47,60 | 48,19 | -0,39% | 1.245,00 |