61,350€
1,07%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 60,83 | 61,70 | 60,75 | 61,35 | 1,07% | - |
| 02.06.2025 | 60,95 | 61,05 | 59,90 | 60,70 | -0,65% | 124.956,00 |
| 30.05.2025 | 61,00 | 62,10 | 60,70 | 61,10 | 1,24% | 204.320,00 |
| 29.05.2025 | 60,20 | 60,65 | 59,85 | 60,35 | 0,42% | 93.724,00 |
| 28.05.2025 | 59,25 | 60,30 | 59,25 | 60,10 | 1,09% | 70.054,00 |
| 27.05.2025 | 59,60 | 59,85 | 59,35 | 59,45 | 0,17% | 109.659,00 |
| 26.05.2025 | 59,20 | 59,45 | 59,00 | 59,35 | 1,28% | 50.805,00 |
| 23.05.2025 | 59,25 | 59,75 | 58,00 | 58,60 | -1,01% | 125.964,00 |
| 22.05.2025 | 59,15 | 59,30 | 58,55 | 59,20 | 0,25% | 71.064,00 |
| 21.05.2025 | 59,80 | 60,00 | 58,85 | 59,05 | -0,67% | 115.503,00 |
| 20.05.2025 | 58,40 | 59,75 | 58,40 | 59,45 | 1,54% | 274.896,00 |
| 19.05.2025 | 58,25 | 59,20 | 57,80 | 58,55 | 0,69% | 217.485,00 |
| 16.05.2025 | 58,55 | 58,55 | 57,20 | 58,15 | 0,00% | 175.780,00 |
| 15.05.2025 | 57,45 | 58,15 | 57,35 | 58,15 | 1,13% | 328.120,00 |
| 14.05.2025 | 57,50 | 58,05 | 56,85 | 57,50 | 0,00% | 176.236,00 |
| 13.05.2025 | 58,45 | 59,80 | 56,85 | 57,50 | -3,77% | 328.923,00 |
| 12.05.2025 | 59,80 | 60,60 | 59,35 | 59,75 | 0,76% | 137.208,00 |
| 09.05.2025 | 58,55 | 59,75 | 58,50 | 59,30 | 0,00% | 131.036,00 |
| 08.05.2025 | 59,95 | 60,00 | 59,10 | 59,30 | -0,50% | 66.967,00 |
| 07.05.2025 | 59,45 | 60,20 | 58,95 | 59,60 | 0,25% | 132.655,00 |
| 06.05.2025 | 59,80 | 59,80 | 58,50 | 59,45 | 0,34% | 90.365,00 |
| 05.05.2025 | 59,15 | 59,55 | 59,10 | 59,25 | 0,59% | 75.980,00 |
| 02.05.2025 | 59,00 | 59,70 | 58,75 | 58,90 | 1,12% | 132.110,00 |
| 30.04.2025 | 59,70 | 60,10 | 57,90 | 58,25 | -1,85% | 233.944,00 |
| 29.04.2025 | 59,65 | 60,35 | 59,15 | 59,35 | -0,25% | 134.689,00 |
| 28.04.2025 | 59,80 | 60,30 | 58,85 | 59,50 | -3,49% | 203.470,00 |
| 25.04.2025 | 60,60 | 61,75 | 60,25 | 61,65 | 1,65% | 107.816,00 |
| 24.04.2025 | 60,60 | 60,80 | 60,20 | 60,65 | -0,16% | 67.824,00 |
| 23.04.2025 | 60,75 | 60,95 | 59,85 | 60,75 | 0,91% | 170.489,00 |
| 22.04.2025 | 59,30 | 60,20 | 59,15 | 60,20 | 1,52% | 110.091,00 |
| 17.04.2025 | 59,05 | 59,30 | 58,50 | 59,30 | 0,34% | 106.824,00 |
| 16.04.2025 | 59,40 | 59,65 | 58,35 | 59,10 | -0,08% | 118.947,00 |
| 15.04.2025 | 58,60 | 59,80 | 58,40 | 59,15 | 1,46% | 137.114,00 |
| 14.04.2025 | 57,70 | 58,50 | 57,10 | 58,30 | 2,91% | 145.176,00 |
| 11.04.2025 | 56,90 | 57,15 | 55,85 | 56,65 | 1,07% | 154.571,00 |
| 10.04.2025 | 57,70 | 58,00 | 56,05 | 56,05 | 4,09% | 212.838,00 |
| 09.04.2025 | 53,90 | 54,85 | 53,50 | 53,85 | -1,64% | 181.542,00 |
| 08.04.2025 | 54,00 | 55,30 | 52,90 | 54,75 | 3,01% | 194.302,00 |
| 07.04.2025 | 51,90 | 55,75 | 51,20 | 53,15 | -2,48% | 335.309,00 |
| 04.04.2025 | 55,55 | 56,40 | 53,90 | 54,50 | -1,89% | 280.014,00 |
| 03.04.2025 | 56,80 | 56,80 | 55,00 | 55,55 | -2,54% | 248.631,00 |
| 02.04.2025 | 57,60 | 58,25 | 56,80 | 57,00 | -1,81% | 230.881,00 |
| 01.04.2025 | 57,80 | 59,15 | 57,80 | 58,05 | 0,35% | 152.152,00 |
| 31.03.2025 | 58,00 | 58,30 | 57,40 | 57,85 | -0,86% | 224.169,00 |
| 28.03.2025 | 58,20 | 58,80 | 57,40 | 58,35 | 0,43% | 122.377,00 |
| 27.03.2025 | 57,75 | 58,40 | 57,40 | 58,10 | -0,34% | 112.248,00 |
| 26.03.2025 | 58,20 | 58,70 | 57,55 | 58,30 | 0,69% | 114.708,00 |
| 25.03.2025 | 58,40 | 58,95 | 57,65 | 57,90 | -0,09% | 161.978,00 |
| 24.03.2025 | 59,10 | 59,95 | 57,85 | 57,95 | -1,61% | 248.595,00 |
| 21.03.2025 | 58,30 | 59,30 | 57,45 | 58,90 | 1,38% | 401.089,00 |
| 20.03.2025 | 56,70 | 58,30 | 56,30 | 58,10 | 2,65% | 196.117,00 |
| 19.03.2025 | 56,30 | 57,10 | 56,15 | 56,60 | -1,31% | 226.889,00 |
| 18.03.2025 | 54,00 | 57,85 | 53,60 | 57,35 | 2,14% | 419.679,00 |
| 17.03.2025 | 55,65 | 56,45 | 55,45 | 56,15 | 0,54% | 164.882,00 |
| 14.03.2025 | 54,35 | 55,95 | 54,35 | 55,85 | 2,29% | 319.912,00 |
| 13.03.2025 | 54,00 | 55,15 | 53,70 | 54,60 | -0,46% | 189.126,00 |
| 12.03.2025 | 55,10 | 55,35 | 54,30 | 54,85 | 0,00% | 207.251,00 |
| 11.03.2025 | 55,55 | 55,75 | 54,60 | 54,85 | -1,35% | 162.898,00 |
| 10.03.2025 | 55,65 | 56,00 | 54,10 | 55,60 | -0,54% | 183.546,00 |
| 07.03.2025 | 55,85 | 56,00 | 54,80 | 55,90 | -0,53% | 187.456,00 |
| 06.03.2025 | 58,00 | 59,00 | 56,00 | 56,20 | -1,75% | 360.474,00 |
| 05.03.2025 | 57,00 | 57,70 | 56,40 | 57,20 | 3,72% | 369.944,00 |
| 04.03.2025 | 56,10 | 56,15 | 54,65 | 55,15 | -2,04% | 206.616,00 |
| 03.03.2025 | 55,40 | 56,70 | 54,80 | 56,30 | 1,44% | 193.129,00 |
| 28.02.2025 | 56,00 | 56,40 | 55,15 | 55,50 | -1,51% | 179.643,00 |
| 27.02.2025 | 56,10 | 56,90 | 55,70 | 56,35 | -0,35% | 136.596,00 |
| 26.02.2025 | 56,45 | 57,00 | 55,60 | 56,55 | 0,98% | 168.025,00 |
| 25.02.2025 | 55,30 | 56,55 | 55,25 | 56,00 | 0,54% | 154.191,00 |
| 24.02.2025 | 55,40 | 56,30 | 54,95 | 55,70 | 2,39% | 129.602,00 |
| 21.02.2025 | 54,15 | 55,00 | 54,00 | 54,40 | 0,93% | 159.564,00 |
| 20.02.2025 | 55,60 | 55,65 | 53,40 | 53,90 | -2,62% | 194.995,00 |
| 19.02.2025 | 57,05 | 57,20 | 55,30 | 55,35 | -2,98% | 240.017,00 |
| 18.02.2025 | 57,65 | 58,00 | 57,05 | 57,05 | -1,38% | 273.323,00 |
| 17.02.2025 | 58,10 | 58,20 | 57,45 | 57,85 | -0,69% | 96.897,00 |
| 14.02.2025 | 58,00 | 58,60 | 57,45 | 58,25 | 1,30% | 213.848,00 |
| 13.02.2025 | 57,45 | 58,55 | 57,25 | 57,50 | -0,09% | 167.614,00 |
| 12.02.2025 | 57,85 | 58,65 | 57,05 | 57,55 | -0,43% | 148.131,00 |
| 11.02.2025 | 58,50 | 58,55 | 57,00 | 57,80 | -1,20% | 127.797,00 |
| 10.02.2025 | 58,15 | 59,50 | 57,75 | 58,50 | 1,21% | 325.376,00 |
| 07.02.2025 | 57,05 | 58,05 | 56,65 | 57,80 | 1,58% | 318.230,00 |
| 06.02.2025 | 57,00 | 57,25 | 56,30 | 56,90 | 0,09% | 275.362,00 |
| 05.02.2025 | 56,30 | 56,90 | 55,90 | 56,85 | 1,16% | 104.125,00 |
| 04.02.2025 | 56,15 | 56,90 | 55,45 | 56,20 | -0,71% | 129.050,00 |
| 03.02.2025 | 56,00 | 57,05 | 56,00 | 56,60 | -1,57% | 151.354,00 |
| 31.01.2025 | 56,75 | 57,70 | 56,75 | 57,50 | 1,50% | 154.688,00 |
| 30.01.2025 | 56,00 | 57,65 | 56,00 | 56,65 | 1,61% | 164.684,00 |
| 29.01.2025 | 56,45 | 56,60 | 55,60 | 55,75 | -1,33% | 97.290,00 |
| 28.01.2025 | 56,35 | 56,75 | 56,05 | 56,50 | 0,27% | 80.645,00 |
| 27.01.2025 | 55,45 | 56,60 | 55,40 | 56,35 | 0,81% | 113.026,00 |
| 24.01.2025 | 55,70 | 56,50 | 55,60 | 55,90 | 0,81% | 169.873,00 |
| 23.01.2025 | 55,25 | 55,80 | 55,05 | 55,45 | 1,00% | 122.587,00 |
| 22.01.2025 | 55,30 | 56,00 | 54,60 | 54,90 | -0,45% | 135.602,00 |
| 21.01.2025 | 55,15 | 55,60 | 54,75 | 55,15 | 0,00% | 97.039,00 |
| 20.01.2025 | 55,10 | 55,65 | 54,80 | 55,15 | -0,09% | 72.294,00 |
| 17.01.2025 | 54,85 | 55,95 | 54,65 | 55,20 | 1,28% | 176.882,00 |
| 16.01.2025 | 55,75 | 55,95 | 53,75 | 54,50 | -2,68% | 206.382,00 |
| 15.01.2025 | 56,00 | 56,30 | 55,65 | 56,00 | 0,36% | 65.942,00 |
| 14.01.2025 | 55,00 | 56,25 | 54,90 | 55,80 | 1,64% | 165.991,00 |
| 13.01.2025 | 56,20 | 56,20 | 54,50 | 54,90 | -2,92% | 307.727,00 |
| 10.01.2025 | 57,30 | 57,40 | 56,25 | 56,55 | -1,05% | 118.542,00 |