49,490€
-1,02%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 50,18 | 50,30 | 49,35 | 49,60 | -0,80% | - |
| 20.11.2024 | 49,58 | 50,40 | 49,56 | 50,00 | 1,34% | 127.415,00 |
| 19.11.2024 | 49,46 | 49,70 | 48,18 | 49,34 | -0,36% | 172.494,00 |
| 18.11.2024 | 50,25 | 50,25 | 49,10 | 49,52 | -1,06% | 102.937,00 |
| 15.11.2024 | 49,50 | 50,75 | 49,18 | 50,05 | 0,91% | 147.959,00 |
| 14.11.2024 | 48,74 | 49,86 | 48,74 | 49,60 | 1,81% | 139.994,00 |
| 13.11.2024 | 49,20 | 49,38 | 48,42 | 48,72 | -1,42% | 134.140,00 |
| 12.11.2024 | 49,60 | 50,50 | 48,96 | 49,42 | -1,12% | 143.441,00 |
| 11.11.2024 | 49,28 | 50,45 | 49,24 | 49,98 | 2,29% | 187.954,00 |
| 08.11.2024 | 48,44 | 49,50 | 48,40 | 48,86 | 2,17% | 157.361,00 |
| 07.11.2024 | 48,42 | 48,50 | 47,82 | 47,82 | -1,56% | 130.824,00 |
| 06.11.2024 | 48,90 | 49,34 | 46,82 | 48,58 | -0,98% | 317.413,00 |
| 05.11.2024 | 49,68 | 50,10 | 47,40 | 49,06 | -2,27% | 259.743,00 |
| 04.11.2024 | 49,78 | 50,50 | 49,50 | 50,20 | 0,84% | 229.457,00 |
| 01.11.2024 | 49,88 | 50,05 | 49,38 | 49,78 | 0,16% | 112.852,00 |
| 31.10.2024 | 49,38 | 50,00 | 49,38 | 49,70 | 0,04% | 181.172,00 |
| 30.10.2024 | 49,66 | 50,30 | 48,82 | 49,68 | -0,52% | 158.110,00 |
| 29.10.2024 | 50,75 | 51,30 | 49,88 | 49,94 | -1,30% | 145.674,00 |
| 28.10.2024 | 49,10 | 50,80 | 49,10 | 50,60 | 3,39% | 200.092,00 |
| 25.10.2024 | 48,72 | 49,24 | 48,26 | 48,94 | 0,58% | 133.629,00 |
| 24.10.2024 | 48,12 | 49,66 | 48,12 | 48,66 | 1,37% | 104.042,00 |
| 23.10.2024 | 48,70 | 48,84 | 47,98 | 48,00 | -1,48% | 73.903,00 |
| 22.10.2024 | 48,46 | 48,74 | 48,06 | 48,72 | 0,45% | 112.415,00 |
| 21.10.2024 | 49,02 | 49,58 | 48,50 | 48,50 | -1,06% | 104.989,00 |
| 18.10.2024 | 48,48 | 49,28 | 48,26 | 49,02 | 0,78% | 111.011,00 |
| 17.10.2024 | 48,80 | 49,08 | 48,14 | 48,64 | -0,29% | 131.444,00 |
| 16.10.2024 | 49,06 | 49,06 | 48,50 | 48,78 | -1,13% | 93.834,00 |
| 15.10.2024 | 48,43 | 49,58 | 48,37 | 49,34 | 2,15% | - |
| 14.10.2024 | 48,38 | 48,80 | 47,84 | 48,30 | -0,86% | 140.276,00 |
| 11.10.2024 | 48,70 | 48,94 | 48,30 | 48,72 | 0,04% | 94.026,00 |
| 10.10.2024 | 48,88 | 48,90 | 48,00 | 48,70 | -0,04% | 120.120,00 |
| 09.10.2024 | 48,70 | 48,84 | 48,46 | 48,72 | 0,45% | 87.939,00 |
| 08.10.2024 | 47,82 | 48,60 | 47,78 | 48,50 | -0,29% | 121.948,00 |
| 07.10.2024 | 48,26 | 48,96 | 47,80 | 48,64 | 1,21% | 171.538,00 |
| 04.10.2024 | 47,58 | 48,46 | 47,58 | 48,06 | 0,97% | 172.157,00 |
| 03.10.2024 | 47,78 | 47,90 | 46,98 | 47,60 | -0,29% | 117.680,00 |
| 02.10.2024 | 48,84 | 48,84 | 47,00 | 47,74 | -2,69% | 243.950,00 |
| 01.10.2024 | 50,20 | 50,45 | 48,48 | 49,06 | -1,98% | 236.472,00 |
| 30.09.2024 | 50,35 | 50,45 | 49,74 | 50,05 | -0,99% | 173.505,00 |
| 27.09.2024 | 49,12 | 51,05 | 49,10 | 50,55 | -0,30% | 207.917,00 |
| 26.09.2024 | 49,08 | 50,70 | 49,08 | 50,70 | 4,54% | 255.997,00 |
| 25.09.2024 | 48,38 | 48,82 | 48,14 | 48,50 | 0,04% | 135.468,00 |
| 24.09.2024 | 48,52 | 49,54 | 48,48 | 48,48 | 1,00% | 137.169,00 |
| 23.09.2024 | 47,88 | 48,34 | 47,72 | 48,00 | 0,54% | 99.823,00 |
| 20.09.2024 | 48,84 | 48,92 | 47,58 | 47,74 | -3,13% | 450.186,00 |
| 19.09.2024 | 49,18 | 49,92 | 49,08 | 49,28 | 0,61% | 141.907,00 |
| 18.09.2024 | 48,70 | 49,04 | 48,64 | 48,98 | 0,16% | 70.721,00 |
| 17.09.2024 | 47,34 | 49,08 | 47,28 | 48,90 | 3,51% | 162.884,00 |
| 16.09.2024 | 47,48 | 47,56 | 47,18 | 47,24 | -0,51% | 38.474,00 |
| 13.09.2024 | 46,86 | 47,70 | 46,70 | 47,48 | 1,24% | 91.568,00 |
| 12.09.2024 | 47,46 | 47,96 | 46,62 | 46,90 | -0,64% | 87.783,00 |
| 11.09.2024 | 47,18 | 47,40 | 46,62 | 47,20 | -0,13% | 84.022,00 |
| 10.09.2024 | 46,56 | 47,28 | 46,56 | 47,26 | 1,11% | 65.385,00 |
| 09.09.2024 | 46,40 | 46,84 | 45,92 | 46,74 | 1,21% | 66.241,00 |
| 06.09.2024 | 46,54 | 46,98 | 46,02 | 46,18 | -0,56% | 74.713,00 |
| 05.09.2024 | 44,92 | 46,78 | 44,92 | 46,44 | 2,47% | 110.291,00 |
| 04.09.2024 | 44,58 | 45,32 | 44,58 | 45,32 | 0,49% | 80.831,00 |
| 03.09.2024 | 45,12 | 45,50 | 44,94 | 45,10 | -0,44% | 78.035,00 |
| 02.09.2024 | 45,50 | 45,72 | 44,84 | 45,30 | -0,92% | 90.379,00 |
| 30.08.2024 | 45,68 | 46,06 | 45,36 | 45,72 | 0,48% | 133.683,00 |
| 29.08.2024 | 45,40 | 46,00 | 45,30 | 45,50 | -0,09% | 29.772,00 |
| 28.08.2024 | 45,86 | 45,86 | 45,28 | 45,54 | -0,61% | 48.627,00 |
| 27.08.2024 | 45,20 | 45,92 | 44,98 | 45,82 | 1,78% | 88.084,00 |
| 26.08.2024 | 45,44 | 45,58 | 45,02 | 45,02 | -0,71% | 51.211,00 |
| 23.08.2024 | 44,66 | 45,40 | 44,56 | 45,34 | 1,98% | 50.145,00 |
| 22.08.2024 | 44,74 | 45,10 | 44,24 | 44,46 | -0,49% | 95.086,00 |
| 21.08.2024 | 44,00 | 44,80 | 43,92 | 44,68 | 1,50% | 66.564,00 |
| 20.08.2024 | 45,16 | 45,16 | 43,88 | 44,02 | -2,00% | 108.026,00 |
| 19.08.2024 | 44,82 | 45,30 | 44,60 | 44,92 | 0,63% | 94.204,00 |
| 16.08.2024 | 45,18 | 45,18 | 44,56 | 44,64 | -0,76% | 66.445,00 |
| 15.08.2024 | 45,10 | 45,44 | 44,66 | 44,98 | 0,54% | 88.739,00 |
| 14.08.2024 | 45,10 | 45,42 | 44,10 | 44,74 | -0,18% | 86.215,00 |
| 13.08.2024 | 44,02 | 44,92 | 43,76 | 44,82 | 1,31% | 58.830,00 |
| 12.08.2024 | 44,68 | 44,70 | 44,02 | 44,24 | -0,58% | 80.203,00 |
| 09.08.2024 | 44,14 | 44,56 | 43,60 | 44,50 | 0,95% | 104.962,00 |
| 08.08.2024 | 44,20 | 44,40 | 43,02 | 44,08 | -1,21% | 209.678,00 |
| 07.08.2024 | 46,00 | 46,00 | 44,62 | 44,62 | -3,00% | 230.151,00 |
| 06.08.2024 | 45,02 | 46,58 | 44,00 | 46,00 | 2,18% | 190.038,00 |
| 05.08.2024 | 44,00 | 45,18 | 42,90 | 45,02 | -2,05% | 319.502,00 |
| 02.08.2024 | 45,10 | 46,00 | 44,68 | 45,96 | 1,01% | 223.914,00 |
| 01.08.2024 | 46,90 | 46,90 | 45,50 | 45,50 | -3,15% | 106.958,00 |
| 31.07.2024 | 47,06 | 47,84 | 46,78 | 46,98 | -0,89% | 108.252,00 |
| 30.07.2024 | 46,90 | 47,40 | 46,40 | 47,40 | 1,15% | 69.483,00 |
| 29.07.2024 | 47,20 | 47,40 | 46,50 | 46,86 | -0,09% | 61.368,00 |
| 26.07.2024 | 46,36 | 47,08 | 46,36 | 46,90 | 0,90% | 55.019,00 |
| 25.07.2024 | 45,70 | 46,48 | 45,40 | 46,48 | 0,74% | 90.582,00 |
| 24.07.2024 | 46,00 | 46,78 | 45,80 | 46,14 | -0,09% | 83.797,00 |
| 23.07.2024 | 47,06 | 47,06 | 45,80 | 46,18 | -1,41% | 98.664,00 |
| 22.07.2024 | 46,88 | 47,06 | 45,70 | 46,84 | 0,13% | 118.324,00 |
| 19.07.2024 | 47,10 | 47,12 | 46,12 | 46,78 | -1,52% | 162.374,00 |
| 18.07.2024 | 47,16 | 47,50 | 46,72 | 47,50 | 0,85% | 136.154,00 |
| 17.07.2024 | 46,80 | 47,14 | 46,48 | 47,10 | 1,51% | 114.170,00 |
| 16.07.2024 | 46,42 | 46,82 | 45,76 | 46,40 | -0,47% | 116.510,00 |
| 15.07.2024 | 46,96 | 47,14 | 46,42 | 46,62 | -0,85% | 69.391,00 |
| 12.07.2024 | 47,20 | 47,62 | 46,52 | 47,02 | -0,04% | 126.663,00 |
| 11.07.2024 | 46,84 | 47,60 | 46,00 | 47,04 | -1,09% | 202.571,00 |
| 10.07.2024 | 47,54 | 48,34 | 47,50 | 47,56 | 0,25% | 121.159,00 |
| 09.07.2024 | 47,70 | 48,40 | 46,80 | 47,44 | -0,96% | 148.695,00 |
| 08.07.2024 | 48,14 | 48,40 | 47,68 | 47,90 | -0,75% | 103.899,00 |
| 05.07.2024 | 48,90 | 49,36 | 48,04 | 48,26 | -0,90% | 98.351,00 |