68,450€
0,59%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 68,25 | 68,65 | 67,93 | 68,28 | 0,33% | 40,00 |
| 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 |
| 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% | - |