48,875€
-0,56%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 48,88 | 49,18 | 48,60 | 48,65 | -1,02% | 9.269,00 |
27.03.2024 | 49,33 | 49,33 | 48,20 | 49,15 | -0,91% | 14.567,00 |
26.03.2024 | 48,01 | 49,90 | 47,97 | 49,60 | 3,33% | 22.650,00 |
25.03.2024 | 48,69 | 48,74 | 48,00 | 48,00 | -1,01% | 12.307,00 |
22.03.2024 | 48,60 | 48,99 | 47,91 | 48,49 | 0,62% | 19.245,00 |
21.03.2024 | 48,74 | 48,82 | 48,19 | 48,19 | -0,97% | 24.162,00 |
20.03.2024 | 48,79 | 48,85 | 47,10 | 48,66 | 0,19% | 36.630,00 |
19.03.2024 | 51,36 | 51,36 | 48,10 | 48,57 | -5,51% | 80.563,00 |
18.03.2024 | 52,28 | 52,70 | 51,38 | 51,40 | -1,98% | 7.265,00 |
15.03.2024 | 53,30 | 54,02 | 52,44 | 52,44 | -0,91% | 13.715,00 |
14.03.2024 | 52,52 | 54,08 | 52,44 | 52,92 | 1,57% | 15.351,00 |
13.03.2024 | 52,48 | 53,06 | 52,06 | 52,10 | -0,80% | 5.470,00 |
12.03.2024 | 51,90 | 53,12 | 51,72 | 52,52 | 2,02% | 13.211,00 |
11.03.2024 | 51,48 | 51,92 | 51,32 | 51,48 | 0,04% | 8.025,00 |
08.03.2024 | 51,02 | 51,82 | 50,82 | 51,46 | 1,18% | 6.054,00 |
07.03.2024 | 50,20 | 51,54 | 49,91 | 50,86 | 1,90% | 8.501,00 |
06.03.2024 | 50,74 | 50,74 | 49,89 | 49,91 | -1,56% | 4.717,00 |
05.03.2024 | 49,86 | 50,92 | 49,86 | 50,70 | 1,36% | 8.501,00 |
04.03.2024 | 50,28 | 50,78 | 49,93 | 50,02 | -1,50% | 6.095,00 |
01.03.2024 | 51,48 | 51,68 | 50,08 | 50,78 | -1,24% | 15.319,00 |
29.02.2024 | 52,02 | 52,38 | 51,18 | 51,42 | -1,23% | 4.728,00 |
28.02.2024 | 52,42 | 52,52 | 51,68 | 52,06 | -0,76% | 4.854,00 |
27.02.2024 | 52,56 | 53,36 | 52,44 | 52,46 | -0,53% | 4.761,00 |
26.02.2024 | 52,94 | 53,76 | 52,60 | 52,74 | -1,12% | 7.649,00 |
23.02.2024 | 52,94 | 53,56 | 52,44 | 53,34 | 1,60% | 5.502,00 |
22.02.2024 | 51,94 | 53,04 | 51,92 | 52,50 | 1,39% | 10.905,00 |
21.02.2024 | 51,54 | 52,18 | 51,38 | 51,78 | 0,94% | 4.973,00 |
20.02.2024 | 50,58 | 51,64 | 50,22 | 51,30 | 2,15% | 6.635,00 |
19.02.2024 | 50,66 | 51,14 | 50,22 | 50,22 | -1,91% | 9.337,00 |
16.02.2024 | 52,38 | 52,38 | 50,38 | 51,20 | -1,46% | 23.331,00 |
15.02.2024 | 52,10 | 52,58 | 51,72 | 51,96 | -0,08% | 4.838,00 |
14.02.2024 | 51,22 | 52,10 | 51,18 | 52,00 | 2,28% | 4.892,00 |
13.02.2024 | 52,36 | 52,52 | 50,68 | 50,84 | -2,34% | 9.941,00 |
12.02.2024 | 52,10 | 53,26 | 52,06 | 52,06 | -1,18% | 6.829,00 |
09.02.2024 | 52,58 | 52,76 | 52,10 | 52,68 | 0,15% | 19.230,00 |
08.02.2024 | 54,32 | 54,34 | 51,80 | 52,60 | -3,98% | 23.892,00 |
07.02.2024 | 55,42 | 55,86 | 54,14 | 54,78 | -1,05% | 5.218,00 |
06.02.2024 | 54,98 | 55,84 | 54,24 | 55,36 | 1,39% | 4.009,00 |
05.02.2024 | 54,26 | 55,18 | 54,26 | 54,60 | -0,73% | 7.940,00 |
02.02.2024 | 54,82 | 55,86 | 54,48 | 55,00 | 0,88% | 12.158,00 |
01.02.2024 | 54,66 | 55,06 | 54,08 | 54,52 | 0,29% | 4.060,00 |
31.01.2024 | 54,20 | 55,02 | 54,16 | 54,36 | 0,44% | 5.224,00 |
30.01.2024 | 54,92 | 55,50 | 54,12 | 54,12 | -1,17% | 8.495,00 |
29.01.2024 | 54,54 | 55,16 | 54,54 | 54,76 | -0,47% | 3.992,00 |
26.01.2024 | 54,44 | 55,40 | 53,86 | 55,02 | 1,44% | 5.384,00 |
25.01.2024 | 52,62 | 54,64 | 52,62 | 54,24 | 2,84% | 6.035,00 |
24.01.2024 | 52,60 | 53,36 | 52,60 | 52,74 | 1,46% | 6.431,00 |
23.01.2024 | 52,70 | 52,88 | 51,68 | 51,98 | -0,19% | 3.638,00 |
22.01.2024 | 51,70 | 53,22 | 51,70 | 52,08 | 1,20% | 6.144,00 |
19.01.2024 | 52,84 | 52,84 | 51,30 | 51,46 | -2,46% | 5.364,00 |
18.01.2024 | 52,74 | 53,16 | 52,20 | 52,76 | 0,00% | 3.341,00 |
17.01.2024 | 53,04 | 53,46 | 51,88 | 52,76 | -1,16% | 11.339,00 |
16.01.2024 | 54,10 | 54,10 | 53,14 | 53,38 | -1,55% | 7.402,00 |
15.01.2024 | 54,00 | 54,84 | 54,00 | 54,22 | -0,33% | 7.887,00 |
12.01.2024 | 53,96 | 55,02 | 53,90 | 54,40 | 0,26% | 2.460,00 |
11.01.2024 | 55,56 | 55,70 | 53,72 | 54,26 | -1,92% | 5.105,00 |
10.01.2024 | 55,56 | 55,70 | 55,12 | 55,32 | -0,65% | 3.944,00 |
09.01.2024 | 54,70 | 55,70 | 54,42 | 55,68 | 2,32% | 4.889,00 |
08.01.2024 | 53,26 | 54,88 | 53,10 | 54,42 | 2,22% | 6.023,00 |
05.01.2024 | 52,74 | 53,86 | 52,38 | 53,24 | 0,53% | 3.523,00 |
04.01.2024 | 53,38 | 53,48 | 52,76 | 52,96 | 0,04% | 3.320,00 |
03.01.2024 | 54,42 | 54,62 | 52,64 | 52,94 | -2,90% | 15.701,00 |
02.01.2024 | 54,52 | 55,34 | 54,48 | 54,52 | -0,37% | 4.923,00 |
29.12.2023 | 54,60 | 55,34 | 54,60 | 54,72 | -0,36% | 3.283,00 |
28.12.2023 | 55,30 | 55,34 | 54,88 | 54,92 | -0,07% | 5.435,00 |
27.12.2023 | 55,08 | 55,44 | 54,68 | 54,96 | 0,59% | 6.953,00 |
22.12.2023 | 55,12 | 55,92 | 54,64 | 54,64 | -1,34% | 6.857,00 |
21.12.2023 | 55,12 | 55,82 | 54,00 | 55,38 | 0,51% | 14.226,00 |
20.12.2023 | 56,06 | 56,16 | 55,02 | 55,10 | -1,61% | 10.766,00 |
19.12.2023 | 55,70 | 56,22 | 55,40 | 56,00 | 0,57% | 8.537,00 |
18.12.2023 | 56,14 | 56,72 | 55,62 | 55,68 | -1,14% | 12.261,00 |
15.12.2023 | 56,62 | 57,58 | 56,30 | 56,32 | -0,14% | 11.391,00 |
14.12.2023 | 55,16 | 57,04 | 54,50 | 56,40 | 1,84% | 36.282,00 |
13.12.2023 | 54,78 | 56,24 | 54,44 | 55,38 | 0,69% | 12.027,00 |
12.12.2023 | 55,42 | 56,40 | 54,86 | 55,00 | -0,72% | 12.364,00 |
11.12.2023 | 55,72 | 56,36 | 55,30 | 55,40 | -1,11% | 11.060,00 |
08.12.2023 | 55,00 | 56,66 | 54,82 | 56,02 | 2,04% | 29.504,00 |
07.12.2023 | 55,42 | 55,86 | 54,28 | 54,90 | -0,69% | 19.413,00 |
06.12.2023 | 55,00 | 55,84 | 54,90 | 55,28 | 0,55% | 15.174,00 |
05.12.2023 | 54,56 | 55,22 | 54,24 | 54,98 | 1,33% | 25.214,00 |
04.12.2023 | 53,92 | 55,00 | 53,92 | 54,26 | 1,31% | 34.706,00 |
01.12.2023 | 52,24 | 53,88 | 52,08 | 53,56 | 1,59% | 15.619,00 |
30.11.2023 | 52,56 | 52,88 | 52,14 | 52,72 | 0,34% | 7.192,00 |
29.11.2023 | 52,22 | 53,50 | 52,22 | 52,54 | 0,50% | 19.146,00 |
28.11.2023 | 52,22 | 52,74 | 51,70 | 52,28 | 1,04% | 17.495,00 |
27.11.2023 | 51,60 | 52,22 | 51,56 | 51,74 | 0,04% | 4.191,00 |
24.11.2023 | 51,52 | 52,02 | 51,52 | 51,72 | 0,39% | 5.095,00 |
23.11.2023 | 52,48 | 52,48 | 51,26 | 51,52 | -1,00% | 6.376,00 |
22.11.2023 | 51,24 | 52,46 | 51,24 | 52,04 | 1,64% | 4.406,00 |
21.11.2023 | 52,00 | 52,12 | 51,08 | 51,20 | -0,85% | 7.498,00 |
20.11.2023 | 51,54 | 52,52 | 51,48 | 51,64 | -0,08% | 9.271,00 |
17.11.2023 | 51,86 | 52,24 | 51,40 | 51,68 | 0,58% | 4.344,00 |
16.11.2023 | 51,98 | 52,56 | 51,30 | 51,38 | -1,19% | 9.962,00 |
15.11.2023 | 51,20 | 52,52 | 51,02 | 52,00 | 2,08% | 24.294,00 |
14.11.2023 | 49,60 | 51,68 | 49,60 | 50,94 | 2,13% | 15.068,00 |
13.11.2023 | 49,55 | 50,38 | 48,90 | 49,88 | -0,48% | 31.006,00 |
10.11.2023 | 49,50 | 50,52 | 49,45 | 50,12 | 0,00% | 3.602,00 |
09.11.2023 | 50,08 | 50,32 | 49,57 | 50,12 | 1,11% | 7.023,00 |
08.11.2023 | 48,59 | 50,52 | 48,57 | 49,57 | 1,79% | 18.940,00 |
07.11.2023 | 50,70 | 51,92 | 47,63 | 48,70 | -1,44% | 26.734,00 |