84,225€
3,60%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 81,20 | 84,25 | 81,05 | 84,08 | 3,41% | 10.184,00 |
| 12.02.2026 | 81,15 | 81,75 | 80,10 | 81,30 | 0,56% | 4.242,00 |
| 11.02.2026 | 80,60 | 81,35 | 79,30 | 80,85 | 1,13% | 3.095,00 |
| 10.02.2026 | 81,85 | 82,35 | 79,95 | 79,95 | -2,44% | 2.535,00 |
| 09.02.2026 | 83,05 | 83,45 | 81,90 | 81,95 | -1,27% | 8.042,00 |
| 06.02.2026 | 79,90 | 83,30 | 79,90 | 83,00 | 2,47% | 11.818,00 |
| 05.02.2026 | 79,05 | 81,50 | 78,55 | 81,00 | 3,12% | 11.692,00 |
| 04.02.2026 | 78,35 | 79,75 | 78,30 | 78,55 | 0,64% | 4.302,00 |
| 03.02.2026 | 78,15 | 79,00 | 77,90 | 78,05 | 0,00% | 2.432,00 |
| 02.02.2026 | 78,20 | 79,10 | 77,65 | 78,05 | 0,06% | 3.863,00 |
| 30.01.2026 | 78,25 | 80,00 | 77,95 | 78,00 | 0,91% | 9.950,00 |
| 29.01.2026 | 76,05 | 77,70 | 76,05 | 77,30 | 1,05% | 4.098,00 |
| 28.01.2026 | 76,75 | 76,75 | 75,30 | 76,50 | -0,13% | 681,00 |
| 27.01.2026 | 76,25 | 76,85 | 75,70 | 76,60 | 0,66% | 1.722,00 |
| 26.01.2026 | 76,05 | 77,00 | 75,40 | 76,10 | -0,20% | 1.937,00 |
| 23.01.2026 | 76,50 | 77,30 | 74,90 | 76,25 | -0,13% | 4.934,00 |
| 22.01.2026 | 75,60 | 77,75 | 75,60 | 76,35 | 0,79% | 5.168,00 |
| 21.01.2026 | 75,50 | 76,15 | 74,40 | 75,75 | -0,20% | 1.650,00 |
| 20.01.2026 | 74,45 | 76,50 | 74,30 | 75,90 | 1,47% | 5.016,00 |
| 19.01.2026 | 73,65 | 74,80 | 73,25 | 74,80 | 0,88% | 3.684,00 |
| 16.01.2026 | 72,90 | 75,65 | 72,90 | 74,15 | 0,82% | 9.715,00 |
| 15.01.2026 | 72,00 | 73,90 | 72,00 | 73,55 | 2,29% | 5.881,00 |
| 14.01.2026 | 70,80 | 71,95 | 70,70 | 71,90 | 1,27% | 4.389,00 |
| 13.01.2026 | 73,55 | 73,95 | 70,60 | 71,00 | -3,73% | 6.083,00 |
| 12.01.2026 | 74,80 | 74,80 | 73,30 | 73,75 | -0,54% | 3.733,00 |
| 09.01.2026 | 75,30 | 75,30 | 73,25 | 74,15 | -1,53% | 7.685,00 |
| 08.01.2026 | 73,45 | 75,60 | 72,95 | 75,30 | 2,66% | 4.213,00 |
| 07.01.2026 | 72,60 | 74,70 | 72,30 | 73,35 | 1,59% | 7.187,00 |
| 06.01.2026 | 72,00 | 72,70 | 71,40 | 72,20 | 1,12% | 2.832,00 |
| 05.01.2026 | 70,30 | 71,85 | 70,15 | 71,40 | 2,07% | 2.059,00 |
| 02.01.2026 | 69,50 | 71,10 | 69,50 | 69,95 | 0,50% | 5.120,00 |
| 30.12.2025 | 69,45 | 69,80 | 69,30 | 69,60 | 0,14% | 1.687,00 |
| 29.12.2025 | 68,85 | 69,65 | 68,75 | 69,50 | 1,02% | 2.383,00 |
| 23.12.2025 | 68,90 | 69,20 | 68,45 | 68,80 | -0,07% | 3.222,00 |
| 22.12.2025 | 67,95 | 68,90 | 67,95 | 68,85 | 0,66% | 2.958,00 |
| 19.12.2025 | 67,75 | 68,55 | 67,65 | 68,40 | 0,96% | 3.436,00 |
| 18.12.2025 | 67,95 | 68,60 | 67,70 | 67,75 | 0,22% | 1.769,00 |
| 17.12.2025 | 67,65 | 68,05 | 67,35 | 67,60 | -0,73% | 2.526,00 |
| 16.12.2025 | 68,00 | 69,15 | 67,50 | 68,10 | 0,00% | 2.785,00 |
| 15.12.2025 | 69,90 | 69,90 | 68,00 | 68,10 | -2,44% | 5.662,00 |
| 12.12.2025 | 70,90 | 71,65 | 69,30 | 69,80 | -1,34% | 3.457,00 |
| 11.12.2025 | 68,10 | 70,80 | 67,30 | 70,75 | 3,59% | 10.033,00 |
| 10.12.2025 | 70,50 | 72,20 | 66,80 | 68,30 | -5,66% | 10.394,00 |
| 09.12.2025 | 72,95 | 73,00 | 72,05 | 72,40 | -0,75% | 876,00 |
| 08.12.2025 | 71,55 | 72,95 | 71,55 | 72,95 | 1,81% | 1.814,00 |
| 05.12.2025 | 71,80 | 72,45 | 71,60 | 71,65 | -0,49% | 2.151,00 |
| 04.12.2025 | 72,10 | 72,65 | 72,00 | 72,00 | 0,28% | 2.192,00 |
| 03.12.2025 | 73,50 | 74,35 | 71,45 | 71,80 | 0,84% | 5.003,00 |
| 02.12.2025 | 71,80 | 71,80 | 70,55 | 71,20 | -0,21% | 2.887,00 |
| 01.12.2025 | 72,30 | 72,40 | 71,35 | 71,35 | -1,59% | 1.367,00 |
| 28.11.2025 | 71,50 | 72,85 | 71,30 | 72,50 | 1,47% | 2.116,00 |
| 27.11.2025 | 71,15 | 72,00 | 71,15 | 71,45 | 0,28% | 912,00 |
| 26.11.2025 | 72,50 | 72,50 | 70,90 | 71,25 | -1,18% | 2.108,00 |
| 25.11.2025 | 72,00 | 72,35 | 71,25 | 72,10 | -0,28% | 1.535,00 |
| 24.11.2025 | 71,40 | 72,30 | 70,95 | 72,30 | 1,12% | 3.820,00 |
| 21.11.2025 | 70,30 | 71,60 | 70,30 | 71,50 | 1,85% | 1.299,00 |
| 20.11.2025 | 71,05 | 71,95 | 70,20 | 70,20 | -1,13% | 2.291,00 |
| 19.11.2025 | 68,10 | 71,75 | 67,20 | 71,00 | -0,21% | 21.139,00 |
| 18.11.2025 | 74,00 | 74,00 | 70,40 | 71,15 | -5,95% | 18.090,00 |
| 17.11.2025 | 76,90 | 77,30 | 75,55 | 75,65 | -1,82% | 1.538,00 |
| 14.11.2025 | 77,75 | 79,00 | 77,00 | 77,05 | -0,77% | 8.503,00 |
| 13.11.2025 | 75,40 | 77,90 | 75,35 | 77,65 | 3,19% | 3.215,00 |
| 12.11.2025 | 77,15 | 78,20 | 74,95 | 75,25 | -3,09% | 5.099,00 |
| 11.11.2025 | 73,50 | 81,35 | 73,50 | 77,65 | 8,30% | 35.167,00 |
| 10.11.2025 | 72,45 | 72,95 | 70,85 | 71,70 | -1,31% | 6.293,00 |
| 07.11.2025 | 72,55 | 72,80 | 71,75 | 72,65 | -0,34% | 2.104,00 |
| 06.11.2025 | 74,65 | 74,70 | 72,30 | 72,90 | -2,47% | 1.283,00 |
| 05.11.2025 | 74,90 | 75,20 | 74,45 | 74,75 | -0,33% | 1.009,00 |
| 04.11.2025 | 75,25 | 75,45 | 74,25 | 75,00 | -0,46% | 7.095,00 |
| 03.11.2025 | 73,90 | 75,80 | 73,90 | 75,35 | 1,28% | 3.132,00 |
| 31.10.2025 | 73,70 | 74,40 | 73,35 | 74,40 | 0,95% | 1.505,00 |
| 30.10.2025 | 72,05 | 74,25 | 72,05 | 73,70 | 2,15% | 2.244,00 |
| 29.10.2025 | 72,95 | 73,25 | 72,15 | 72,15 | -1,84% | 2.894,00 |
| 28.10.2025 | 73,15 | 73,55 | 72,25 | 73,50 | 0,00% | 3.401,00 |
| 27.10.2025 | 74,30 | 74,65 | 73,15 | 73,50 | -0,74% | 3.758,00 |
| 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 |