57,775€
6,01%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 46,02 | 46,14 | 45,28 | 45,78 | -0,17% | 3.868,00 |
| 27.08.2024 | 45,28 | 46,10 | 44,92 | 45,86 | 1,87% | 4.312,00 |
| 26.08.2024 | 45,00 | 45,56 | 45,00 | 45,02 | -0,40% | 3.020,00 |
| 23.08.2024 | 44,66 | 45,58 | 44,24 | 45,20 | 1,99% | 8.523,00 |
| 22.08.2024 | 44,90 | 45,10 | 44,24 | 44,32 | -0,31% | 6.146,00 |
| 21.08.2024 | 44,38 | 44,80 | 43,90 | 44,46 | 1,28% | 4.731,00 |
| 20.08.2024 | 44,92 | 45,44 | 43,90 | 43,90 | -3,09% | 7.103,00 |
| 19.08.2024 | 44,82 | 45,30 | 44,50 | 45,30 | 1,12% | 4.546,00 |
| 16.08.2024 | 45,38 | 45,38 | 44,52 | 44,80 | -1,15% | 6.221,00 |
| 15.08.2024 | 44,62 | 45,44 | 44,62 | 45,32 | 0,71% | 8.000,00 |
| 14.08.2024 | 45,14 | 45,42 | 44,40 | 45,00 | -0,18% | 6.547,00 |
| 13.08.2024 | 44,54 | 45,08 | 44,06 | 45,08 | 2,50% | 5.019,00 |
| 12.08.2024 | 44,52 | 44,62 | 43,98 | 43,98 | -2,01% | 4.441,00 |
| 09.08.2024 | 44,28 | 44,88 | 43,68 | 44,88 | 1,31% | 8.985,00 |
| 08.08.2024 | 44,50 | 44,74 | 43,08 | 44,30 | -0,67% | 14.164,00 |
| 07.08.2024 | 46,70 | 46,70 | 44,32 | 44,60 | -3,46% | 16.489,00 |
| 06.08.2024 | 46,60 | 46,80 | 44,22 | 46,20 | 1,99% | 14.077,00 |
| 05.08.2024 | 44,98 | 45,48 | 43,52 | 45,30 | -0,22% | 19.612,00 |