46,845€
-2,87%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2023 | 47,85 | 48,35 | 46,57 | 46,59 | -3,40% | 5.786,00 |
| 02.06.2023 | 47,97 | 48,61 | 47,92 | 48,23 | 1,75% | 10.692,00 |
| 01.06.2023 | 48,08 | 48,11 | 47,01 | 47,40 | -0,32% | 2.573,00 |
| 31.05.2023 | 47,42 | 48,05 | 46,74 | 47,55 | 0,51% | 7.831,00 |
| 30.05.2023 | 47,42 | 47,85 | 47,31 | 47,31 | 0,42% | 2.213,00 |
| 29.05.2023 | 47,52 | 48,15 | 47,11 | 47,11 | -0,84% | 2.644,00 |
| 26.05.2023 | 47,89 | 47,95 | 47,17 | 47,51 | -0,73% | 25.660,00 |
| 25.05.2023 | 47,37 | 47,98 | 47,20 | 47,86 | 0,00% | 6.774,00 |
| 24.05.2023 | 48,93 | 49,18 | 47,14 | 47,86 | -2,84% | 9.249,00 |
| 23.05.2023 | 50,52 | 50,52 | 48,90 | 49,26 | -2,53% | 6.124,00 |
| 22.05.2023 | 48,88 | 50,62 | 48,87 | 50,54 | 3,21% | 20.191,00 |
| 19.05.2023 | 50,00 | 50,36 | 48,87 | 48,97 | -1,27% | 9.892,00 |
| 18.05.2023 | 49,12 | 50,64 | 49,12 | 49,60 | 0,87% | 14.999,00 |
| 17.05.2023 | 46,68 | 49,49 | 46,68 | 49,17 | 5,11% | 26.280,00 |
| 16.05.2023 | 46,52 | 47,23 | 46,50 | 46,78 | 0,30% | 1.641,00 |
| 15.05.2023 | 46,55 | 47,23 | 46,55 | 46,64 | -0,66% | 2.017,00 |
| 12.05.2023 | 46,75 | 47,01 | 45,85 | 46,95 | 0,64% | 5.646,00 |
| 11.05.2023 | 46,89 | 47,05 | 46,15 | 46,65 | -0,02% | 2.715,00 |
| 10.05.2023 | 46,30 | 46,81 | 46,19 | 46,66 | 0,78% | 2.331,00 |
| 09.05.2023 | 47,00 | 47,39 | 45,55 | 46,30 | -1,20% | 4.960,00 |
| 08.05.2023 | 46,96 | 47,32 | 46,71 | 46,86 | 0,43% | 6.177,00 |
| 05.05.2023 | 45,31 | 47,07 | 45,20 | 46,66 | 1,94% | 6.937,00 |
| 04.05.2023 | 47,15 | 47,15 | 44,47 | 45,77 | -3,42% | 19.988,00 |
| 03.05.2023 | 47,61 | 47,93 | 47,10 | 47,39 | -0,34% | 5.516,00 |
| 02.05.2023 | 48,35 | 48,78 | 47,48 | 47,55 | -1,72% | 5.098,00 |
| 28.04.2023 | 48,08 | 48,65 | 47,91 | 48,38 | 0,62% | 10.419,00 |
| 27.04.2023 | 46,80 | 48,67 | 46,70 | 48,08 | 2,71% | 8.482,00 |
| 26.04.2023 | 47,81 | 47,99 | 46,67 | 46,81 | -2,09% | 5.800,00 |
| 25.04.2023 | 47,77 | 47,93 | 47,28 | 47,81 | 0,23% | 2.733,00 |
| 24.04.2023 | 47,49 | 48,40 | 47,00 | 47,70 | 0,04% | 8.106,00 |
| 21.04.2023 | 47,19 | 48,10 | 47,17 | 47,68 | 1,36% | 6.477,00 |
| 20.04.2023 | 46,93 | 47,55 | 46,60 | 47,04 | 0,15% | 4.978,00 |
| 19.04.2023 | 46,21 | 47,23 | 46,21 | 46,97 | 1,12% | 4.212,00 |
| 18.04.2023 | 46,34 | 46,89 | 46,17 | 46,45 | -0,83% | 5.704,00 |
| 17.04.2023 | 45,55 | 47,10 | 45,50 | 46,84 | 1,83% | 4.584,00 |
| 14.04.2023 | 46,45 | 46,52 | 45,64 | 46,00 | -1,71% | 9.877,00 |
| 13.04.2023 | 48,13 | 48,13 | 46,16 | 46,80 | -1,74% | 11.428,00 |
| 12.04.2023 | 47,91 | 48,53 | 47,63 | 47,63 | -0,13% | 5.126,00 |
| 11.04.2023 | 48,14 | 48,80 | 47,65 | 47,69 | -1,53% | 5.892,00 |
| 06.04.2023 | 47,15 | 48,43 | 47,13 | 48,43 | 2,58% | 11.987,00 |
| 05.04.2023 | 47,04 | 47,47 | 46,52 | 47,21 | 0,19% | 4.168,00 |
| 04.04.2023 | 47,53 | 47,81 | 46,62 | 47,12 | -0,55% | 6.026,00 |
| 03.04.2023 | 46,49 | 47,65 | 45,98 | 47,38 | 1,67% | 15.421,00 |
| 31.03.2023 | 45,45 | 46,85 | 45,30 | 46,60 | 1,55% | 17.393,00 |
| 30.03.2023 | 44,39 | 45,89 | 44,39 | 45,89 | 3,38% | 9.828,00 |
| 29.03.2023 | 43,29 | 44,39 | 42,82 | 44,39 | 3,79% | 9.925,00 |
| 28.03.2023 | 43,19 | 43,30 | 42,23 | 42,77 | -1,25% | 11.066,00 |
| 27.03.2023 | 43,10 | 43,45 | 42,15 | 43,31 | 0,28% | 16.641,00 |
| 24.03.2023 | 44,50 | 44,65 | 41,65 | 43,19 | -2,94% | 36.971,00 |
| 23.03.2023 | 45,58 | 45,58 | 44,44 | 44,50 | -1,96% | 16.602,00 |
| 22.03.2023 | 45,94 | 46,24 | 44,97 | 45,39 | -1,20% | 4.818,00 |
| 21.03.2023 | 44,81 | 46,39 | 44,81 | 45,94 | 2,13% | 9.563,00 |
| 20.03.2023 | 45,05 | 45,28 | 43,51 | 44,98 | -1,06% | 16.940,00 |
| 17.03.2023 | 46,82 | 47,11 | 44,76 | 45,46 | -2,93% | 16.951,00 |
| 16.03.2023 | 46,74 | 47,50 | 45,56 | 46,83 | 0,52% | 7.167,00 |
| 15.03.2023 | 49,01 | 49,60 | 45,17 | 46,59 | -5,61% | 33.295,00 |
| 14.03.2023 | 49,65 | 50,30 | 46,02 | 49,36 | -0,44% | 33.312,00 |
| 13.03.2023 | 51,98 | 51,98 | 48,77 | 49,58 | -3,20% | 22.109,00 |
| 10.03.2023 | 50,76 | 53,02 | 50,70 | 51,22 | 0,47% | 18.011,00 |
| 09.03.2023 | 51,96 | 52,40 | 50,88 | 50,98 | -2,00% | 10.077,00 |
| 08.03.2023 | 51,38 | 52,74 | 51,32 | 52,02 | 1,13% | 11.150,00 |
| 07.03.2023 | 51,56 | 52,38 | 51,44 | 51,44 | -0,50% | 9.832,00 |
| 06.03.2023 | 50,60 | 52,00 | 50,58 | 51,70 | 2,09% | 14.268,00 |
| 03.03.2023 | 49,64 | 51,30 | 49,58 | 50,64 | 2,26% | 10.689,00 |
| 02.03.2023 | 49,79 | 50,18 | 49,18 | 49,52 | -1,35% | 5.973,00 |
| 01.03.2023 | 51,02 | 51,46 | 49,93 | 50,20 | -1,30% | 5.463,00 |
| 28.02.2023 | 50,68 | 51,46 | 50,54 | 50,86 | -0,86% | 5.063,00 |
| 27.02.2023 | 49,30 | 51,36 | 49,20 | 51,30 | 3,97% | 8.177,00 |
| 24.02.2023 | 50,18 | 51,30 | 49,26 | 49,34 | -2,61% | 7.642,00 |
| 23.02.2023 | 48,92 | 50,66 | 48,88 | 50,66 | 3,14% | 7.195,00 |
| 22.02.2023 | 48,51 | 49,40 | 47,47 | 49,12 | 1,32% | 16.497,00 |
| 21.02.2023 | 50,12 | 50,40 | 48,48 | 48,48 | -4,27% | 19.164,00 |
| 20.02.2023 | 51,36 | 51,56 | 50,12 | 50,64 | -1,63% | 9.150,00 |
| 17.02.2023 | 50,52 | 51,72 | 50,40 | 51,48 | 0,63% | 9.387,00 |
| 16.02.2023 | 51,04 | 52,12 | 50,26 | 51,16 | -1,20% | 13.882,00 |
| 15.02.2023 | 50,82 | 51,86 | 50,50 | 51,78 | 0,39% | 17.447,00 |
| 14.02.2023 | 51,88 | 52,10 | 50,60 | 51,58 | -0,42% | 12.529,00 |
| 13.02.2023 | 51,50 | 52,22 | 50,96 | 51,80 | 0,54% | 6.340,00 |
| 10.02.2023 | 53,42 | 53,86 | 50,74 | 51,52 | -2,83% | 22.124,00 |
| 09.02.2023 | 52,70 | 54,04 | 52,70 | 53,02 | 0,65% | 9.077,00 |
| 08.02.2023 | 53,08 | 53,96 | 52,68 | 52,68 | -0,64% | 6.247,00 |
| 07.02.2023 | 52,66 | 53,60 | 52,66 | 53,02 | 0,23% | 6.900,00 |
| 06.02.2023 | 53,66 | 54,26 | 52,02 | 52,90 | -2,61% | 18.433,00 |
| 03.02.2023 | 53,48 | 54,50 | 52,70 | 54,32 | 1,65% | 27.066,00 |
| 02.02.2023 | 52,64 | 54,04 | 52,64 | 53,44 | 0,94% | 25.868,00 |
| 01.02.2023 | 51,82 | 52,94 | 51,60 | 52,94 | 1,50% | 11.648,00 |
| 31.01.2023 | 51,18 | 52,16 | 50,80 | 52,16 | 2,60% | 8.775,00 |
| 30.01.2023 | 52,70 | 52,88 | 50,50 | 50,84 | -4,00% | 22.198,00 |
| 27.01.2023 | 52,60 | 53,50 | 52,60 | 52,96 | -0,04% | 7.085,00 |
| 26.01.2023 | 52,28 | 53,32 | 51,92 | 52,98 | 0,72% | 28.684,00 |
| 25.01.2023 | 51,08 | 52,60 | 50,90 | 52,60 | 2,77% | 25.774,00 |
| 24.01.2023 | 51,06 | 51,72 | 50,22 | 51,18 | -0,23% | 15.157,00 |
| 23.01.2023 | 51,00 | 51,76 | 49,70 | 51,30 | -0,08% | 16.764,00 |
| 20.01.2023 | 49,90 | 51,50 | 49,86 | 51,34 | 2,68% | 23.635,00 |
| 19.01.2023 | 50,02 | 50,52 | 49,11 | 50,00 | 0,00% | 30.710,00 |
| 18.01.2023 | 48,43 | 50,88 | 47,92 | 50,00 | 3,39% | 36.536,00 |
| 17.01.2023 | 48,08 | 48,40 | 47,52 | 48,36 | 0,75% | 20.550,00 |
| 16.01.2023 | 47,88 | 48,00 | 47,02 | 48,00 | 1,05% | 19.549,00 |
| 13.01.2023 | 47,27 | 48,03 | 46,79 | 47,50 | 1,73% | 25.122,00 |
| 12.01.2023 | 46,91 | 47,91 | 46,65 | 46,69 | -0,38% | 13.834,00 |