55,375€
0,87%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 55,33 | 55,98 | 54,90 | 55,35 | 0,82% | 1.606,00 |
| 21.01.2025 | 54,95 | 55,50 | 54,85 | 54,90 | 0,09% | 3.762,00 |
| 20.01.2025 | 54,85 | 55,65 | 54,70 | 54,85 | -0,99% | 5.412,00 |
| 17.01.2025 | 54,10 | 55,90 | 54,10 | 55,40 | 2,03% | 9.137,00 |
| 16.01.2025 | 55,90 | 56,00 | 53,90 | 54,30 | -2,86% | 12.094,00 |
| 15.01.2025 | 56,15 | 56,35 | 55,65 | 55,90 | -0,09% | 3.282,00 |
| 14.01.2025 | 54,90 | 56,45 | 54,85 | 55,95 | 1,54% | 8.548,00 |
| 13.01.2025 | 56,15 | 56,30 | 54,45 | 55,10 | -2,22% | 12.414,00 |
| 10.01.2025 | 57,35 | 57,50 | 56,30 | 56,35 | -1,83% | 3.478,00 |
| 09.01.2025 | 57,25 | 57,60 | 56,95 | 57,40 | -0,09% | 6.896,00 |
| 08.01.2025 | 57,85 | 58,20 | 56,45 | 57,45 | -1,03% | 8.503,00 |
| 07.01.2025 | 57,30 | 58,70 | 57,20 | 58,05 | 0,69% | 6.012,00 |
| 06.01.2025 | 59,10 | 60,00 | 57,25 | 57,65 | -3,11% | 31.066,00 |
| 03.01.2025 | 59,40 | 59,90 | 58,85 | 59,50 | 0,25% | 21.045,00 |
| 02.01.2025 | 58,20 | 59,85 | 58,00 | 59,35 | 1,45% | 9.725,00 |
| 30.12.2024 | 58,35 | 59,45 | 58,35 | 58,50 | 0,43% | 9.356,00 |
| 27.12.2024 | 58,10 | 59,25 | 58,00 | 58,25 | -0,09% | 20.280,00 |
| 23.12.2024 | 57,95 | 58,75 | 57,65 | 58,30 | 0,60% | 20.800,00 |
| 20.12.2024 | 55,65 | 59,35 | 55,60 | 57,95 | 6,33% | 81.221,00 |
| 19.12.2024 | 51,80 | 55,25 | 51,40 | 54,50 | 4,81% | 24.889,00 |
| 18.12.2024 | 52,50 | 53,10 | 52,00 | 52,00 | -0,95% | 6.397,00 |
| 17.12.2024 | 53,00 | 53,35 | 52,50 | 52,50 | -1,87% | 7.575,00 |
| 16.12.2024 | 52,95 | 53,55 | 52,90 | 53,50 | -0,28% | 7.060,00 |
| 13.12.2024 | 52,85 | 53,80 | 52,85 | 53,65 | 0,94% | 8.805,00 |
| 12.12.2024 | 51,30 | 54,00 | 50,95 | 53,15 | 3,10% | 9.102,00 |
| 11.12.2024 | 52,05 | 52,15 | 51,10 | 51,55 | -0,87% | 7.744,00 |
| 10.12.2024 | 53,00 | 53,50 | 52,00 | 52,00 | -2,26% | 7.311,00 |
| 09.12.2024 | 53,50 | 54,10 | 53,20 | 53,20 | -1,02% | 8.752,00 |
| 06.12.2024 | 53,35 | 54,35 | 53,35 | 53,75 | 0,84% | 12.366,00 |
| 05.12.2024 | 52,30 | 54,05 | 52,30 | 53,30 | 1,14% | 22.011,00 |
| 04.12.2024 | 51,85 | 52,75 | 51,45 | 52,70 | 1,84% | 15.110,00 |
| 03.12.2024 | 51,40 | 51,80 | 51,25 | 51,75 | 0,49% | 4.486,00 |
| 02.12.2024 | 51,95 | 51,95 | 51,45 | 51,50 | -0,58% | 5.644,00 |
| 29.11.2024 | 52,20 | 52,35 | 51,50 | 51,80 | -0,86% | 7.105,00 |
| 28.11.2024 | 51,35 | 52,55 | 51,20 | 52,25 | 1,06% | 6.690,00 |
| 27.11.2024 | 51,35 | 51,85 | 50,90 | 51,70 | 0,39% | 6.618,00 |
| 26.11.2024 | 52,45 | 52,50 | 51,35 | 51,50 | -1,81% | 6.438,00 |
| 25.11.2024 | 49,62 | 52,80 | 49,62 | 52,45 | 5,53% | 34.309,00 |
| 22.11.2024 | 49,54 | 50,20 | 49,54 | 49,70 | 0,49% | 10.677,00 |
| 21.11.2024 | 50,25 | 50,25 | 49,08 | 49,46 | -1,77% | 9.693,00 |
| 20.11.2024 | 49,74 | 50,40 | 49,32 | 50,35 | 1,51% | 9.023,00 |
| 19.11.2024 | 49,78 | 49,78 | 48,20 | 49,60 | 0,49% | 6.239,00 |
| 18.11.2024 | 49,86 | 50,00 | 49,12 | 49,36 | -0,92% | 11.227,00 |
| 15.11.2024 | 49,22 | 50,65 | 49,22 | 49,82 | 1,18% | 12.117,00 |
| 14.11.2024 | 48,30 | 49,72 | 48,28 | 49,24 | 1,82% | 14.834,00 |
| 13.11.2024 | 49,12 | 49,58 | 48,32 | 48,36 | -1,83% | 14.181,00 |
| 12.11.2024 | 49,88 | 50,50 | 49,02 | 49,26 | -1,87% | 8.401,00 |
| 11.11.2024 | 49,02 | 50,40 | 49,02 | 50,20 | 2,83% | 17.589,00 |
| 08.11.2024 | 48,08 | 49,44 | 48,08 | 48,82 | 2,43% | 10.757,00 |
| 07.11.2024 | 48,32 | 48,54 | 47,60 | 47,66 | -1,20% | 10.451,00 |
| 06.11.2024 | 49,04 | 49,40 | 46,80 | 48,24 | -1,15% | 13.896,00 |
| 05.11.2024 | 50,00 | 50,00 | 47,36 | 48,80 | -2,32% | 11.769,00 |
| 04.11.2024 | 49,64 | 50,45 | 49,52 | 49,96 | 0,97% | 4.462,00 |
| 01.11.2024 | 49,32 | 50,00 | 49,32 | 49,48 | 0,04% | 7.745,00 |
| 31.10.2024 | 49,60 | 49,88 | 49,26 | 49,46 | 0,08% | 4.228,00 |
| 30.10.2024 | 49,96 | 50,05 | 48,96 | 49,42 | -0,60% | 4.019,00 |
| 29.10.2024 | 50,15 | 51,20 | 49,68 | 49,72 | -0,76% | 13.551,00 |
| 28.10.2024 | 48,96 | 50,80 | 48,96 | 50,10 | 3,04% | 18.516,00 |
| 25.10.2024 | 48,50 | 49,16 | 48,30 | 48,62 | 0,25% | 8.625,00 |
| 24.10.2024 | 47,40 | 49,58 | 47,40 | 48,50 | 1,34% | 15.607,00 |
| 23.10.2024 | 48,62 | 48,76 | 47,42 | 47,86 | -1,16% | 6.445,00 |
| 22.10.2024 | 48,52 | 48,88 | 48,08 | 48,42 | -0,86% | 10.536,00 |
| 21.10.2024 | 48,76 | 49,44 | 48,52 | 48,84 | 0,12% | 7.255,00 |
| 18.10.2024 | 48,32 | 49,24 | 48,32 | 48,78 | 0,95% | 12.216,00 |
| 17.10.2024 | 49,08 | 49,18 | 48,12 | 48,32 | -0,62% | 10.737,00 |
| 16.10.2024 | 49,28 | 49,28 | 48,50 | 48,62 | -0,53% | 6.650,00 |
| 15.10.2024 | 48,58 | 49,56 | 48,14 | 48,88 | 1,62% | 12.312,00 |
| 14.10.2024 | 48,58 | 48,72 | 47,84 | 48,10 | -1,23% | 11.631,00 |
| 11.10.2024 | 48,52 | 48,98 | 48,22 | 48,70 | 0,54% | 7.964,00 |
| 10.10.2024 | 48,46 | 48,94 | 48,04 | 48,44 | -1,14% | 5.550,00 |
| 09.10.2024 | 48,24 | 49,00 | 48,18 | 49,00 | 1,45% | 3.770,00 |
| 08.10.2024 | 48,10 | 48,54 | 47,90 | 48,30 | 0,12% | 3.084,00 |
| 07.10.2024 | 48,48 | 48,90 | 47,82 | 48,24 | -0,54% | 10.718,00 |
| 04.10.2024 | 47,84 | 48,50 | 47,66 | 48,50 | 2,23% | 22.164,00 |
| 03.10.2024 | 47,30 | 47,90 | 46,92 | 47,44 | -0,13% | 3.412,00 |
| 02.10.2024 | 48,98 | 48,98 | 47,02 | 47,50 | -2,14% | 12.305,00 |
| 01.10.2024 | 49,92 | 50,40 | 48,20 | 48,54 | -3,50% | 16.696,00 |
| 30.09.2024 | 50,20 | 50,40 | 49,74 | 50,30 | -0,10% | 3.852,00 |
| 27.09.2024 | 50,30 | 50,90 | 49,30 | 50,35 | -0,10% | 14.958,00 |
| 26.09.2024 | 48,62 | 50,75 | 48,60 | 50,40 | 3,58% | 16.739,00 |
| 25.09.2024 | 48,00 | 48,74 | 47,88 | 48,66 | 0,91% | 3.097,00 |
| 24.09.2024 | 48,02 | 49,44 | 48,02 | 48,22 | 0,84% | 9.531,00 |
| 23.09.2024 | 47,72 | 48,38 | 47,62 | 47,82 | 0,63% | 7.352,00 |
| 20.09.2024 | 48,82 | 48,86 | 47,52 | 47,52 | -2,70% | 7.802,00 |
| 19.09.2024 | 49,12 | 49,90 | 48,84 | 48,84 | -0,73% | 10.223,00 |
| 18.09.2024 | 48,64 | 49,40 | 48,42 | 49,20 | 1,19% | 5.983,00 |
| 17.09.2024 | 47,48 | 49,12 | 47,16 | 48,62 | 2,53% | 17.502,00 |
| 16.09.2024 | 47,26 | 47,62 | 47,02 | 47,42 | -0,50% | 2.107,00 |
| 13.09.2024 | 47,06 | 47,72 | 46,86 | 47,66 | 1,32% | 3.524,00 |
| 12.09.2024 | 47,98 | 47,98 | 46,62 | 47,04 | -0,21% | 5.779,00 |
| 11.09.2024 | 47,02 | 47,54 | 46,66 | 47,14 | -0,51% | 5.312,00 |
| 10.09.2024 | 46,78 | 47,38 | 46,46 | 47,38 | 1,41% | 6.316,00 |
| 09.09.2024 | 46,04 | 46,98 | 46,04 | 46,72 | 1,21% | 5.808,00 |
| 06.09.2024 | 46,28 | 46,90 | 45,72 | 46,16 | -0,52% | 3.397,00 |
| 05.09.2024 | 45,02 | 46,90 | 45,00 | 46,40 | 1,98% | 6.539,00 |
| 04.09.2024 | 44,74 | 45,54 | 44,56 | 45,50 | 1,43% | 3.651,00 |
| 03.09.2024 | 45,08 | 45,48 | 44,84 | 44,86 | -1,49% | 4.872,00 |
| 02.09.2024 | 45,32 | 45,66 | 44,86 | 45,54 | -0,04% | 8.384,00 |
| 30.08.2024 | 45,20 | 46,00 | 45,20 | 45,56 | -0,13% | 3.430,00 |
| 29.08.2024 | 45,74 | 45,82 | 45,26 | 45,62 | -0,35% | 4.699,00 |