74,175€
-0,70%
Echtzeit-Aktienkurs FRAPORT AG FFM.AIRPORT
Bid:
Ask:
Aktienkurse zur FRAPORT AG FFM.AIRPORT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 75,30 | 75,30 | 73,40 | 74,05 | -0,87% | 893,00 |
| 23.10.2025 | 74,55 | 75,20 | 73,95 | 74,70 | 0,34% | 1.979,00 |
| 22.10.2025 | 73,30 | 74,70 | 73,30 | 74,45 | 0,95% | 2.394,00 |
| 21.10.2025 | 75,80 | 76,10 | 73,35 | 73,75 | -2,96% | 2.609,00 |
| 20.10.2025 | 75,50 | 76,80 | 75,10 | 76,00 | -1,75% | 5.275,00 |
| 17.10.2025 | 77,45 | 78,15 | 76,75 | 77,35 | -0,64% | 5.098,00 |
| 16.10.2025 | 76,55 | 78,00 | 76,50 | 77,85 | 1,24% | 6.132,00 |
| 15.10.2025 | 76,55 | 77,30 | 76,35 | 76,90 | 0,52% | 3.377,00 |
| 14.10.2025 | 75,45 | 76,90 | 74,60 | 76,50 | 0,46% | 3.283,00 |
| 13.10.2025 | 76,15 | 76,60 | 75,60 | 76,15 | 0,26% | 2.118,00 |
| 10.10.2025 | 76,00 | 77,25 | 75,95 | 75,95 | 0,00% | 4.618,00 |
| 09.10.2025 | 74,70 | 76,55 | 74,70 | 75,95 | 1,67% | 10.016,00 |
| 08.10.2025 | 74,05 | 75,20 | 73,80 | 74,70 | 1,08% | 3.649,00 |
| 07.10.2025 | 73,60 | 74,15 | 73,25 | 73,90 | 0,34% | 3.665,00 |
| 06.10.2025 | 73,65 | 74,15 | 72,85 | 73,65 | -0,14% | 4.066,00 |
| 03.10.2025 | 72,75 | 73,75 | 72,75 | 73,75 | 1,44% | 690,00 |
| 02.10.2025 | 74,10 | 74,20 | 71,85 | 72,70 | -1,89% | 3.051,00 |
| 01.10.2025 | 73,30 | 74,15 | 73,00 | 74,10 | 0,27% | 3.505,00 |
| 30.09.2025 | 73,75 | 73,90 | 72,60 | 73,90 | 0,34% | 1.571,00 |
| 29.09.2025 | 73,15 | 73,65 | 73,00 | 73,65 | 0,89% | 1.198,00 |
| 26.09.2025 | 73,45 | 73,80 | 72,75 | 73,00 | -1,28% | 2.780,00 |
| 25.09.2025 | 73,40 | 73,95 | 73,30 | 73,95 | 1,02% | 1.288,00 |
| 24.09.2025 | 73,75 | 74,00 | 73,10 | 73,20 | 0,00% | 1.506,00 |
| 23.09.2025 | 73,75 | 74,35 | 73,20 | 73,20 | -0,27% | 1.274,00 |
| 22.09.2025 | 75,10 | 75,10 | 73,40 | 73,40 | -2,52% | 1.121,00 |
| 19.09.2025 | 74,00 | 75,50 | 73,80 | 75,30 | 1,69% | 3.279,00 |
| 18.09.2025 | 73,75 | 74,05 | 73,30 | 74,05 | 0,68% | 322,00 |
| 17.09.2025 | 74,25 | 74,25 | 73,40 | 73,55 | -0,61% | 1.315,00 |
| 16.09.2025 | 74,55 | 75,00 | 73,85 | 74,00 | -0,87% | 1.351,00 |
| 15.09.2025 | 74,25 | 75,05 | 74,20 | 74,65 | -0,13% | 3.265,00 |
| 12.09.2025 | 74,10 | 74,75 | 73,95 | 74,75 | 0,40% | 1.289,00 |
| 11.09.2025 | 72,70 | 74,50 | 72,35 | 74,45 | 2,23% | 1.410,00 |
| 10.09.2025 | 73,45 | 73,50 | 72,50 | 72,83 | -1,02% | 2.647,00 |
| 09.09.2025 | 72,33 | 74,25 | 72,30 | 73,58 | 1,52% | 1.171,00 |
| 08.09.2025 | 71,90 | 72,95 | 71,65 | 72,48 | 0,73% | 1.237,00 |
| 05.09.2025 | 71,60 | 72,40 | 71,60 | 71,95 | 0,77% | 2.118,00 |
| 04.09.2025 | 70,90 | 72,60 | 70,70 | 71,40 | 0,85% | 1.619,00 |
| 03.09.2025 | 71,05 | 71,75 | 70,65 | 70,80 | -0,49% | 2.459,00 |
| 02.09.2025 | 72,30 | 72,40 | 70,95 | 71,15 | -2,13% | 6.823,00 |
| 01.09.2025 | 73,00 | 73,00 | 72,20 | 72,70 | -0,41% | 5.517,00 |
| 29.08.2025 | 73,25 | 73,70 | 72,45 | 73,00 | -0,27% | 3.963,00 |
| 28.08.2025 | 74,15 | 74,45 | 73,05 | 73,20 | -1,08% | 5.675,00 |
| 27.08.2025 | 74,50 | 75,20 | 73,90 | 74,00 | -0,60% | 3.603,00 |
| 26.08.2025 | 75,10 | 75,10 | 73,80 | 74,45 | -1,26% | 5.661,00 |
| 25.08.2025 | 75,65 | 76,05 | 75,25 | 75,40 | -0,72% | 3.503,00 |
| 22.08.2025 | 75,85 | 76,40 | 75,75 | 75,95 | 0,26% | 1.847,00 |
| 21.08.2025 | 76,15 | 76,40 | 75,60 | 75,75 | -0,33% | 5.912,00 |
| 20.08.2025 | 77,35 | 77,40 | 76,00 | 76,00 | -1,43% | 5.383,00 |
| 19.08.2025 | 77,00 | 77,95 | 76,90 | 77,10 | -0,19% | 4.794,00 |
| 18.08.2025 | 77,90 | 78,25 | 77,05 | 77,25 | -0,90% | 4.928,00 |
| 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 |