69,725€
1,86%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 67,80 | 69,98 | 67,20 | 69,83 | 2,01% | 252,00 |
| 29.04.2026 | 71,10 | 71,25 | 68,10 | 68,45 | -2,77% | 440,00 |
| 28.04.2026 | 70,30 | 70,85 | 70,08 | 70,40 | -0,60% | 85,00 |
| 27.04.2026 | 71,00 | 71,73 | 70,25 | 70,83 | -0,46% | 313,00 |
| 24.04.2026 | 71,63 | 71,93 | 70,43 | 71,15 | -0,73% | 166,00 |
| 23.04.2026 | 72,10 | 72,83 | 70,08 | 71,68 | -0,03% | 365,00 |
| 22.04.2026 | 72,53 | 73,13 | 71,53 | 71,70 | -1,54% | 255,00 |
| 21.04.2026 | 75,43 | 75,88 | 72,48 | 72,83 | -3,19% | 243,00 |
| 20.04.2026 | 77,65 | 77,65 | 74,73 | 75,23 | -3,62% | 370,00 |
| 17.04.2026 | 73,15 | 78,13 | 72,20 | 78,05 | 6,77% | 259,00 |
| 16.04.2026 | 75,93 | 76,05 | 72,75 | 73,10 | -2,21% | - |
| 15.04.2026 | 76,63 | 78,00 | 74,65 | 74,75 | -2,64% | 171,00 |
| 14.04.2026 | 76,55 | 77,25 | 75,60 | 76,78 | 0,23% | - |
| 13.04.2026 | 79,18 | 79,68 | 75,20 | 76,60 | -4,07% | - |
| 10.04.2026 | 80,60 | 81,10 | 79,28 | 79,85 | -0,47% | - |
| 09.04.2026 | 80,53 | 81,43 | 79,68 | 80,23 | 0,16% | - |
| 08.04.2026 | 76,20 | 81,13 | 76,20 | 80,10 | 5,81% | - |
| 07.04.2026 | 76,80 | 77,05 | 75,50 | 75,70 | 0,56% | - |
| 02.04.2026 | 75,63 | 75,95 | 75,08 | 75,28 | -1,95% | 330,00 |
| 01.04.2026 | 74,98 | 77,20 | 74,98 | 76,78 | 2,88% | - |
| 31.03.2026 | 74,18 | 75,60 | 73,38 | 74,63 | 0,24% | - |
| 30.03.2026 | 74,20 | 75,20 | 73,75 | 74,45 | 0,54% | 1.000,00 |
| 27.03.2026 | 75,80 | 76,48 | 74,00 | 74,05 | -2,18% | 15,00 |
| 26.03.2026 | 75,38 | 76,18 | 74,55 | 75,70 | 0,26% | 20,00 |
| 25.03.2026 | 75,18 | 76,63 | 74,98 | 75,50 | 3,14% | 124,00 |
| 24.03.2026 | 73,43 | 74,68 | 73,18 | 73,20 | -1,84% | 31,00 |
| 23.03.2026 | 72,33 | 76,18 | 70,15 | 74,58 | 2,05% | 149,00 |
| 20.03.2026 | 74,98 | 76,28 | 72,90 | 73,08 | -1,58% | - |
| 19.03.2026 | 76,03 | 77,83 | 74,13 | 74,25 | -3,63% | 488,00 |
| 18.03.2026 | 76,15 | 77,68 | 75,50 | 77,05 | 4,12% | 26,00 |
| 17.03.2026 | 71,10 | 74,70 | 71,10 | 74,00 | 3,35% | - |
| 16.03.2026 | 70,53 | 71,88 | 68,45 | 71,60 | 2,07% | 486,00 |
| 13.03.2026 | 73,08 | 73,33 | 69,53 | 70,15 | -4,17% | 139,00 |
| 12.03.2026 | 74,28 | 74,28 | 71,95 | 73,20 | -1,61% | 29,00 |
| 11.03.2026 | 75,58 | 75,83 | 73,60 | 74,40 | -0,87% | - |
| 10.03.2026 | 74,90 | 75,30 | 74,90 | 75,05 | -0,23% | 239,00 |
| 09.03.2026 | 76,45 | 76,45 | 73,48 | 75,23 | -1,73% | 67,00 |
| 06.03.2026 | 77,10 | 77,50 | 75,38 | 76,55 | -0,07% | 90,00 |
| 05.03.2026 | 78,23 | 79,13 | 76,55 | 76,60 | -1,98% | 452,00 |
| 04.03.2026 | 77,33 | 78,73 | 76,23 | 78,15 | 1,39% | 67,00 |
| 03.03.2026 | 79,50 | 79,68 | 75,60 | 77,08 | -4,17% | 837,00 |
| 02.03.2026 | 82,48 | 82,98 | 79,43 | 80,43 | -3,51% | 1.306,00 |
| 27.02.2026 | 83,33 | 84,30 | 83,05 | 83,35 | -0,03% | 3,00 |
| 26.02.2026 | 83,45 | 84,08 | 82,85 | 83,38 | -1,97% | 63,00 |
| 25.02.2026 | 85,15 | 85,15 | 84,85 | 85,05 | -0,06% | - |
| 24.02.2026 | 84,35 | 85,15 | 83,55 | 85,10 | 1,01% | - |
| 23.02.2026 | 82,90 | 84,45 | 81,00 | 84,25 | 1,69% | - |
| 20.02.2026 | 83,85 | 84,15 | 82,25 | 82,85 | -0,84% | 155,00 |
| 19.02.2026 | 83,75 | 84,75 | 82,88 | 83,55 | -2,59% | 93,00 |
| 18.02.2026 | 86,13 | 86,13 | 85,13 | 85,78 | 0,56% | 628,00 |
| 17.02.2026 | 84,03 | 85,33 | 83,08 | 85,30 | 1,34% | 31,00 |
| 16.02.2026 | 83,85 | 85,10 | 83,85 | 84,18 | 0,42% | 305,00 |
| 13.02.2026 | 81,35 | 84,30 | 81,00 | 83,83 | 2,92% | 288,00 |
| 12.02.2026 | 81,03 | 81,83 | 80,08 | 81,45 | 1,02% | 183,00 |
| 11.02.2026 | 80,15 | 80,63 | 79,15 | 80,63 | 0,40% | 35,00 |
| 10.02.2026 | 82,10 | 82,25 | 80,08 | 80,30 | -2,46% | 500,00 |
| 09.02.2026 | 83,20 | 83,30 | 82,10 | 82,33 | 0,76% | 87,00 |
| 06.02.2026 | 80,60 | 81,73 | 79,90 | 81,70 | 1,65% | 143,00 |
| 05.02.2026 | 78,85 | 81,83 | 78,68 | 80,38 | 0,94% | 125,00 |
| 04.02.2026 | 78,35 | 79,78 | 78,35 | 79,63 | 1,89% | 55,00 |
| 03.02.2026 | 78,15 | 79,00 | 77,88 | 78,15 | 0,10% | - |
| 02.02.2026 | 77,70 | 79,08 | 77,60 | 78,08 | -2,19% | 69,00 |
| 30.01.2026 | 77,30 | 80,20 | 77,15 | 79,83 | 4,62% | 2.333,00 |
| 29.01.2026 | 76,25 | 76,40 | 75,88 | 76,30 | -0,07% | - |
| 28.01.2026 | 76,95 | 76,95 | 75,28 | 76,35 | -0,07% | 110,00 |
| 27.01.2026 | 76,40 | 76,43 | 76,35 | 76,40 | 0,16% | - |
| 26.01.2026 | 75,85 | 76,30 | 75,85 | 76,28 | 1,56% | - |
| 23.01.2026 | 76,60 | 77,28 | 74,93 | 75,10 | -2,78% | - |
| 22.01.2026 | 75,85 | 77,83 | 75,60 | 77,25 | 2,18% | 1,00 |
| 21.01.2026 | 76,08 | 76,45 | 74,35 | 75,60 | -0,53% | 368,00 |
| 20.01.2026 | 74,45 | 76,50 | 74,10 | 76,00 | 1,88% | 227,00 |
| 19.01.2026 | 73,30 | 74,73 | 73,28 | 74,60 | 0,44% | 103,00 |
| 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 |