60,250€
0,50%
Echtzeit-Aktienkurs FRAPORT AG FFM.AIRPORT
Bid:
Ask:
Aktienkurse zur FRAPORT AG FFM.AIRPORT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 58,90 | 60,98 | 58,50 | 60,20 | 0,42% | 1.085,00 |
| 10.09.2026 | 60,75 | 60,75 | 59,50 | 59,95 | -0,50% | 400,00 |
| 09.09.2026 | 61,68 | 61,73 | 60,23 | 60,25 | -2,23% | 115,00 |
| 08.09.2026 | 61,03 | 62,00 | 60,53 | 61,63 | 0,94% | 200,00 |
| 07.09.2026 | 62,38 | 62,60 | 60,55 | 61,05 | -2,48% | 148,00 |
| 04.09.2026 | 62,03 | 63,15 | 61,88 | 62,60 | 0,85% | 5,00 |
| 03.09.2026 | 62,15 | 62,63 | 61,78 | 62,08 | -0,24% | 175,00 |
| 02.09.2026 | 62,33 | 63,10 | 61,75 | 62,23 | -0,36% | 100,00 |
| 01.09.2026 | 63,28 | 63,38 | 62,18 | 62,45 | -1,07% | 40,00 |
| 31.08.2026 | 63,93 | 63,93 | 62,83 | 63,13 | -0,39% | 51,00 |
| 28.08.2026 | 64,78 | 65,05 | 62,55 | 63,38 | -2,05% | 388,00 |
| 27.08.2026 | 65,58 | 65,85 | 64,58 | 64,70 | -1,82% | - |
| 26.08.2026 | 64,28 | 66,08 | 64,18 | 65,90 | 2,17% | 200,00 |
| 25.08.2026 | 63,03 | 64,68 | 62,90 | 64,50 | 1,90% | - |
| 24.08.2026 | 62,98 | 63,30 | 62,55 | 63,30 | 0,64% | 200,00 |
| 21.08.2026 | 62,85 | 63,25 | 62,58 | 62,90 | 0,20% | 23,00 |
| 20.08.2026 | 63,28 | 64,05 | 62,35 | 62,78 | -1,06% | 160,00 |
| 19.08.2026 | 63,10 | 63,48 | 62,55 | 63,45 | 0,63% | 155,00 |
| 18.08.2026 | 64,28 | 64,28 | 62,78 | 63,05 | -1,68% | 46,00 |
| 17.08.2026 | 65,63 | 66,85 | 63,83 | 64,13 | -3,68% | 765,00 |
| 14.08.2026 | 67,03 | 67,35 | 66,05 | 66,58 | -0,37% | 230,00 |
| 13.08.2026 | 66,90 | 67,45 | 66,58 | 66,83 | 0,34% | - |
| 12.08.2026 | 66,55 | 67,40 | 66,35 | 66,60 | 0,26% | 345,00 |
| 11.08.2026 | 66,68 | 67,10 | 65,88 | 66,43 | -0,19% | 40,00 |
| 10.08.2026 | 66,75 | 67,20 | 66,35 | 66,55 | -0,63% | 75,00 |
| 07.08.2026 | 66,93 | 67,25 | 65,83 | 66,98 | 0,34% | 120,00 |
| 06.08.2026 | 67,68 | 68,38 | 64,70 | 66,75 | -2,16% | 500,00 |
| 05.08.2026 | 67,78 | 68,48 | 67,75 | 68,23 | 0,00% | - |
| 04.08.2026 | 69,03 | 69,25 | 67,15 | 68,23 | -1,09% | - |
| 03.08.2026 | 67,85 | 69,85 | 67,85 | 68,98 | 1,17% | 461,00 |
| 31.07.2026 | 68,25 | 68,65 | 67,93 | 68,18 | 0,18% | 115,00 |
| 30.07.2026 | 67,15 | 69,78 | 67,05 | 68,05 | 0,96% | 51,00 |
| 29.07.2026 | 67,58 | 68,65 | 67,05 | 67,40 | -1,21% | 200,00 |
| 28.07.2026 | 67,15 | 68,38 | 66,85 | 68,23 | 0,59% | 142,00 |
| 27.07.2026 | 67,30 | 68,43 | 66,90 | 67,83 | 2,42% | - |
| 24.07.2026 | 65,45 | 66,25 | 64,98 | 66,23 | 2,08% | 30,00 |
| 23.07.2026 | 66,28 | 66,28 | 64,65 | 64,88 | -2,59% | 88,00 |
| 22.07.2026 | 66,43 | 66,88 | 65,38 | 66,60 | 0,68% | 31,00 |
| 21.07.2026 | 66,98 | 67,38 | 65,08 | 66,15 | -1,82% | 677,00 |
| 20.07.2026 | 67,63 | 68,45 | 66,53 | 67,38 | -0,26% | 127,00 |
| 17.07.2026 | 67,18 | 68,43 | 67,18 | 67,55 | 0,67% | 600,00 |
| 16.07.2026 | 68,45 | 68,68 | 67,05 | 67,10 | -0,26% | 100,00 |
| 15.07.2026 | 67,95 | 68,48 | 66,98 | 67,28 | -1,07% | 120,00 |
| 14.07.2026 | 70,05 | 70,38 | 66,88 | 68,00 | -3,27% | 472,00 |
| 13.07.2026 | 69,53 | 71,83 | 67,80 | 70,30 | 1,52% | 240,00 |
| 10.07.2026 | 69,68 | 70,48 | 68,38 | 69,25 | -0,61% | 244,00 |
| 09.07.2026 | 70,90 | 71,45 | 69,40 | 69,68 | -1,52% | - |
| 08.07.2026 | 75,58 | 75,58 | 70,30 | 70,75 | -5,67% | 403,00 |
| 07.07.2026 | 75,63 | 76,58 | 74,78 | 75,00 | -0,79% | - |
| 06.07.2026 | 75,63 | 76,58 | 74,93 | 75,60 | 0,00% | 155,00 |
| 03.07.2026 | 74,90 | 75,88 | 74,50 | 75,60 | 2,93% | 20,00 |
| 02.07.2026 | 72,48 | 73,63 | 72,03 | 73,45 | 1,07% | - |
| 01.07.2026 | 72,55 | 73,60 | 71,75 | 72,68 | -0,82% | - |
| 30.06.2026 | 73,40 | 74,30 | 73,00 | 73,28 | 0,38% | - |
| 29.06.2026 | 73,73 | 73,90 | 72,38 | 73,00 | -0,85% | - |
| 26.06.2026 | 74,18 | 74,45 | 73,20 | 73,63 | -1,21% | 1.278,00 |
| 25.06.2026 | 73,68 | 74,80 | 73,40 | 74,53 | 1,12% | - |
| 24.06.2026 | 71,28 | 73,85 | 70,85 | 73,70 | 4,46% | - |
| 23.06.2026 | 70,85 | 72,08 | 70,53 | 70,55 | -1,29% | 221,00 |
| 22.06.2026 | 71,68 | 72,03 | 70,85 | 71,48 | -0,87% | 9,00 |
| 19.06.2026 | 73,60 | 74,10 | 71,80 | 72,10 | -2,76% | - |
| 18.06.2026 | 72,13 | 74,15 | 72,05 | 74,15 | 2,70% | 510,00 |
| 17.06.2026 | 73,08 | 73,33 | 72,05 | 72,20 | -1,94% | - |
| 16.06.2026 | 73,13 | 73,65 | 72,20 | 73,63 | 0,31% | - |
| 15.06.2026 | 72,65 | 74,38 | 72,08 | 73,40 | 4,22% | 10,00 |
| 12.06.2026 | 67,30 | 71,50 | 67,08 | 70,43 | 6,79% | 312,00 |
| 11.06.2026 | 66,95 | 67,10 | 65,95 | 65,95 | -1,46% | - |
| 10.06.2026 | 66,93 | 68,48 | 66,65 | 66,93 | -0,67% | - |
| 09.06.2026 | 67,13 | 68,53 | 66,60 | 67,38 | -0,15% | 50,00 |
| 08.06.2026 | 67,15 | 68,20 | 66,83 | 67,48 | -0,63% | 31,00 |
| 05.06.2026 | 67,35 | 68,78 | 67,25 | 67,90 | -1,95% | 518,00 |
| 04.06.2026 | 67,68 | 69,35 | 67,63 | 69,25 | 1,43% | - |
| 03.06.2026 | 68,93 | 68,93 | 67,43 | 68,28 | -1,41% | - |
| 02.06.2026 | 69,20 | 70,38 | 68,80 | 69,25 | -2,36% | 227,00 |
| 01.06.2026 | 71,93 | 72,13 | 70,50 | 70,93 | -2,41% | 29,00 |
| 29.05.2026 | 71,65 | 73,00 | 70,40 | 72,68 | 1,79% | 1,00 |
| 28.05.2026 | 69,90 | 71,93 | 69,90 | 71,40 | -0,07% | 291,00 |
| 27.05.2026 | 69,23 | 72,10 | 69,05 | 71,45 | 2,69% | 70,00 |
| 26.05.2026 | 70,28 | 70,83 | 69,00 | 69,58 | -1,00% | 211,00 |
| 25.05.2026 | 69,25 | 71,43 | 68,63 | 70,28 | 3,80% | 265,00 |
| 22.05.2026 | 67,98 | 68,23 | 66,65 | 67,70 | 0,56% | - |
| 21.05.2026 | 67,18 | 68,65 | 66,25 | 67,33 | 2,94% | - |
| 20.05.2026 | 64,98 | 65,73 | 64,38 | 65,40 | 0,50% | - |
| 19.05.2026 | 64,15 | 65,40 | 64,00 | 65,08 | 0,97% | 33,00 |
| 18.05.2026 | 64,18 | 65,45 | 62,45 | 64,45 | -0,50% | 1.133,00 |
| 15.05.2026 | 67,20 | 68,60 | 64,50 | 64,78 | -4,71% | 144,00 |
| 14.05.2026 | 67,33 | 68,28 | 67,20 | 67,98 | 0,41% | - |
| 13.05.2026 | 68,80 | 69,00 | 67,15 | 67,70 | -3,18% | 259,00 |
| 12.05.2026 | 68,80 | 70,00 | 68,65 | 69,93 | 0,11% | 336,00 |
| 11.05.2026 | 69,60 | 69,95 | 69,08 | 69,85 | 0,54% | 95,00 |
| 08.05.2026 | 70,83 | 71,00 | 69,38 | 69,48 | -3,71% | 7,00 |
| 07.05.2026 | 70,65 | 73,10 | 70,40 | 72,15 | 2,23% | 70,00 |
| 06.05.2026 | 67,70 | 73,75 | 67,68 | 70,58 | 3,14% | 126,00 |
| 05.05.2026 | 68,98 | 70,10 | 66,78 | 68,43 | -0,94% | 60,00 |
| 04.05.2026 | 69,73 | 70,50 | 68,50 | 69,08 | -1,07% | 43,00 |
| 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 |