78,125€
-0,03%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 78,35 | 78,90 | 77,85 | 77,95 | -0,26% | 9.064,00 |
| 14.08.2025 | 75,90 | 78,65 | 75,80 | 78,15 | 2,96% | 10.369,00 |
| 13.08.2025 | 76,05 | 76,80 | 75,70 | 75,90 | 0,13% | 7.456,00 |
| 12.08.2025 | 76,70 | 76,90 | 75,50 | 75,80 | -0,85% | 5.012,00 |
| 11.08.2025 | 75,40 | 76,80 | 74,95 | 76,45 | 0,92% | 14.722,00 |
| 08.08.2025 | 72,50 | 75,80 | 71,80 | 75,75 | 1,68% | 24.112,00 |
| 07.08.2025 | 71,30 | 74,95 | 71,25 | 74,50 | 5,45% | 34.989,00 |
| 06.08.2025 | 68,05 | 71,00 | 68,05 | 70,65 | 3,82% | 17.880,00 |
| 05.08.2025 | 64,20 | 69,15 | 63,65 | 68,05 | 4,93% | 37.610,00 |
| 04.08.2025 | 64,95 | 65,65 | 64,40 | 64,85 | 0,23% | 2.117,00 |
| 01.08.2025 | 64,65 | 65,25 | 64,50 | 64,70 | -0,15% | 2.434,00 |
| 31.07.2025 | 66,15 | 66,60 | 64,80 | 64,80 | -1,82% | 4.793,00 |
| 30.07.2025 | 66,25 | 66,80 | 65,55 | 66,00 | -0,23% | 4.893,00 |
| 29.07.2025 | 66,20 | 66,60 | 65,50 | 66,15 | 0,46% | 2.827,00 |
| 28.07.2025 | 66,40 | 66,65 | 65,65 | 65,85 | -0,38% | 2.554,00 |
| 25.07.2025 | 64,90 | 66,10 | 64,45 | 66,10 | 1,46% | 2.822,00 |
| 24.07.2025 | 66,20 | 66,20 | 65,15 | 65,15 | -1,73% | 1.969,00 |
| 23.07.2025 | 65,90 | 66,40 | 65,75 | 66,30 | 1,07% | 2.546,00 |
| 22.07.2025 | 66,10 | 66,55 | 65,40 | 65,60 | -0,91% | 5.547,00 |
| 21.07.2025 | 65,40 | 67,05 | 65,20 | 66,20 | 0,84% | 13.818,00 |
| 18.07.2025 | 65,85 | 66,20 | 65,35 | 65,65 | 0,00% | 6.791,00 |
| 17.07.2025 | 64,60 | 65,95 | 64,55 | 65,65 | 1,78% | 20.286,00 |
| 16.07.2025 | 63,75 | 64,95 | 63,50 | 64,50 | 0,16% | 771,00 |
| 15.07.2025 | 64,60 | 65,00 | 64,20 | 64,40 | -0,16% | 2.033,00 |
| 14.07.2025 | 63,65 | 64,85 | 62,80 | 64,50 | 0,16% | 5.375,00 |
| 11.07.2025 | 63,60 | 64,80 | 63,60 | 64,40 | 1,18% | 5.658,00 |
| 10.07.2025 | 64,70 | 64,70 | 63,60 | 63,65 | -1,24% | 2.376,00 |
| 09.07.2025 | 63,60 | 64,70 | 63,00 | 64,45 | 1,18% | 4.671,00 |
| 08.07.2025 | 64,20 | 64,65 | 63,20 | 63,70 | -0,47% | 3.459,00 |
| 07.07.2025 | 63,95 | 64,55 | 63,60 | 64,00 | 0,31% | 4.906,00 |
| 04.07.2025 | 63,90 | 64,25 | 63,65 | 63,80 | -0,39% | 1.750,00 |
| 03.07.2025 | 64,60 | 64,95 | 63,45 | 64,05 | -0,85% | 3.479,00 |
| 02.07.2025 | 64,65 | 65,10 | 64,00 | 64,60 | 0,31% | 12.758,00 |
| 01.07.2025 | 63,75 | 64,60 | 63,65 | 64,40 | 0,70% | 6.377,00 |
| 30.06.2025 | 63,75 | 64,00 | 63,40 | 63,95 | 0,71% | 6.117,00 |
| 27.06.2025 | 61,95 | 63,85 | 61,65 | 63,50 | 2,83% | 10.207,00 |
| 26.06.2025 | 61,80 | 61,80 | 60,95 | 61,75 | 0,98% | 1.789,00 |
| 25.06.2025 | 61,10 | 61,65 | 60,55 | 61,15 | -0,57% | 3.695,00 |
| 24.06.2025 | 60,30 | 61,50 | 60,15 | 61,50 | 4,15% | 8.185,00 |
| 23.06.2025 | 59,00 | 59,40 | 58,30 | 59,05 | -0,67% | 4.878,00 |
| 20.06.2025 | 59,05 | 59,75 | 59,05 | 59,45 | 1,28% | 2.367,00 |
| 19.06.2025 | 59,65 | 60,00 | 58,70 | 58,70 | -2,81% | 2.108,00 |
| 18.06.2025 | 60,75 | 61,00 | 59,55 | 60,40 | -0,58% | 3.870,00 |
| 17.06.2025 | 60,35 | 60,95 | 60,20 | 60,75 | -0,08% | 1.238,00 |
| 16.06.2025 | 59,80 | 61,35 | 59,80 | 60,80 | 1,50% | 1.641,00 |
| 13.06.2025 | 61,30 | 61,80 | 59,25 | 59,90 | -3,62% | 13.786,00 |
| 12.06.2025 | 63,10 | 63,10 | 61,85 | 62,15 | -1,51% | 6.525,00 |
| 11.06.2025 | 62,95 | 63,85 | 62,90 | 63,10 | 0,08% | 3.384,00 |
| 10.06.2025 | 63,55 | 64,20 | 63,05 | 63,05 | -1,56% | 5.305,00 |
| 09.06.2025 | 63,40 | 64,05 | 63,40 | 64,05 | 0,23% | 3.115,00 |
| 06.06.2025 | 62,70 | 64,65 | 62,70 | 63,90 | 2,32% | 25.352,00 |
| 05.06.2025 | 62,50 | 63,40 | 62,40 | 62,45 | 0,00% | 10.724,00 |
| 04.06.2025 | 61,55 | 62,95 | 61,20 | 62,45 | 1,54% | 13.394,00 |
| 03.06.2025 | 60,50 | 61,65 | 60,50 | 61,50 | 0,90% | 7.984,00 |
| 02.06.2025 | 61,45 | 61,45 | 59,90 | 60,95 | -1,30% | 11.021,00 |
| 30.05.2025 | 60,30 | 62,00 | 60,20 | 61,75 | 2,07% | 18.212,00 |
| 29.05.2025 | 60,20 | 60,60 | 60,00 | 60,50 | 1,17% | 3.051,00 |
| 28.05.2025 | 59,50 | 60,15 | 59,35 | 59,80 | 0,50% | 8.411,00 |
| 27.05.2025 | 58,80 | 59,80 | 58,80 | 59,50 | 0,76% | 7.939,00 |
| 26.05.2025 | 59,25 | 59,60 | 59,05 | 59,05 | 0,51% | 1.866,00 |
| 23.05.2025 | 59,45 | 59,60 | 57,95 | 58,75 | -0,59% | 5.111,00 |
| 22.05.2025 | 58,35 | 59,25 | 58,20 | 59,10 | 0,85% | 3.865,00 |
| 21.05.2025 | 59,25 | 59,90 | 58,60 | 58,60 | -1,01% | 5.780,00 |
| 20.05.2025 | 58,40 | 59,65 | 58,35 | 59,20 | 1,37% | 4.102,00 |
| 19.05.2025 | 57,75 | 59,15 | 57,65 | 58,40 | 0,69% | 4.627,00 |
| 16.05.2025 | 57,95 | 58,45 | 57,30 | 58,00 | -0,26% | 5.168,00 |
| 15.05.2025 | 57,50 | 58,15 | 57,40 | 58,15 | 1,66% | 2.910,00 |
| 14.05.2025 | 57,60 | 58,00 | 57,00 | 57,20 | 0,00% | 4.962,00 |
| 13.05.2025 | 58,35 | 60,00 | 56,95 | 57,20 | -4,83% | 13.605,00 |
| 12.05.2025 | 59,15 | 60,50 | 59,15 | 60,10 | 1,95% | 5.698,00 |
| 09.05.2025 | 58,65 | 59,70 | 58,45 | 58,95 | -0,51% | 11.359,00 |
| 08.05.2025 | 59,75 | 59,85 | 59,15 | 59,25 | -0,50% | 3.443,00 |
| 07.05.2025 | 58,20 | 60,15 | 58,20 | 59,55 | 1,71% | 8.425,00 |
| 06.05.2025 | 58,85 | 59,50 | 58,40 | 58,55 | -0,93% | 6.697,00 |
| 05.05.2025 | 59,00 | 59,50 | 58,60 | 59,10 | 0,00% | 5.253,00 |
| 02.05.2025 | 58,90 | 59,70 | 58,70 | 59,10 | 1,90% | 5.809,00 |
| 30.04.2025 | 59,00 | 59,95 | 57,90 | 58,00 | -1,86% | 10.176,00 |
| 29.04.2025 | 59,35 | 60,25 | 59,10 | 59,10 | -0,92% | 4.921,00 |
| 28.04.2025 | 59,40 | 60,00 | 58,55 | 59,65 | -3,40% | 10.230,00 |
| 25.04.2025 | 60,50 | 61,75 | 60,45 | 61,75 | 1,48% | 11.170,00 |
| 24.04.2025 | 60,30 | 60,85 | 60,10 | 60,85 | 1,33% | 5.450,00 |
| 23.04.2025 | 60,65 | 60,95 | 59,95 | 60,05 | -0,08% | 10.851,00 |
| 22.04.2025 | 58,95 | 60,35 | 58,40 | 60,10 | 1,61% | 17.277,00 |
| 17.04.2025 | 58,60 | 59,30 | 58,55 | 59,15 | 2,07% | 2.970,00 |
| 16.04.2025 | 58,40 | 59,45 | 57,95 | 57,95 | -1,61% | 4.152,00 |
| 15.04.2025 | 58,25 | 59,65 | 57,85 | 58,90 | 0,86% | 7.489,00 |
| 14.04.2025 | 57,95 | 58,40 | 57,10 | 58,40 | 2,19% | 3.290,00 |
| 11.04.2025 | 56,20 | 57,30 | 55,90 | 57,15 | 1,24% | 5.109,00 |
| 10.04.2025 | 58,10 | 58,40 | 55,60 | 56,45 | -3,17% | 3.346,00 |
| 09.04.2025 | 52,55 | 58,30 | 52,15 | 58,30 | 10,10% | 9.195,00 |
| 08.04.2025 | 54,15 | 55,25 | 52,65 | 52,95 | -2,84% | 5.427,00 |
| 07.04.2025 | 52,85 | 54,50 | 49,20 | 54,50 | 0,09% | 25.046,00 |
| 04.04.2025 | 55,15 | 56,35 | 53,75 | 54,45 | -1,80% | 15.974,00 |
| 03.04.2025 | 56,15 | 56,75 | 54,95 | 55,45 | -2,63% | 7.102,00 |
| 02.04.2025 | 58,15 | 58,15 | 56,70 | 56,95 | -2,15% | 5.016,00 |
| 01.04.2025 | 57,75 | 59,05 | 57,60 | 58,20 | 0,87% | 3.646,00 |
| 31.03.2025 | 57,55 | 58,25 | 57,35 | 57,70 | -1,45% | 3.146,00 |
| 28.03.2025 | 57,80 | 58,75 | 57,80 | 58,55 | 1,21% | 2.374,00 |
| 27.03.2025 | 57,75 | 58,35 | 57,55 | 57,85 | -0,77% | 1.133,00 |
| 26.03.2025 | 58,10 | 58,90 | 57,80 | 58,30 | 0,95% | 4.420,00 |