71,775€
0,31%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 71,60 | 72,35 | 71,50 | 71,60 | 0,07% | 91.285,00 |
| 04.09.2025 | 71,40 | 72,70 | 70,75 | 71,55 | 0,56% | 107.559,00 |
| 03.09.2025 | 71,70 | 71,90 | 70,65 | 71,15 | -0,21% | 99.792,00 |
| 02.09.2025 | 72,50 | 72,50 | 70,95 | 71,30 | -1,79% | 91.455,00 |
| 01.09.2025 | 73,15 | 73,15 | 72,25 | 72,60 | -0,75% | 93.557,00 |
| 29.08.2025 | 73,70 | 73,85 | 72,45 | 73,15 | -0,81% | 143.130,00 |
| 28.08.2025 | 74,45 | 74,60 | 73,75 | 73,75 | -0,61% | 63.922,00 |
| 27.08.2025 | 74,80 | 75,45 | 73,85 | 74,20 | -0,60% | 45.410,00 |
| 26.08.2025 | 74,90 | 75,30 | 74,15 | 74,65 | -1,26% | 98.382,00 |
| 25.08.2025 | 75,85 | 76,10 | 75,20 | 75,60 | -0,79% | 52.812,00 |
| 22.08.2025 | 76,25 | 76,90 | 75,85 | 76,20 | -0,13% | 54.578,00 |
| 21.08.2025 | 76,40 | 76,45 | 75,65 | 76,30 | -0,26% | 88.173,00 |
| 20.08.2025 | 77,50 | 77,50 | 76,15 | 76,50 | -1,42% | 66.527,00 |
| 19.08.2025 | 77,35 | 78,00 | 77,15 | 77,60 | 0,26% | 58.759,00 |
| 18.08.2025 | 78,15 | 78,40 | 77,15 | 77,40 | -1,15% | 77.959,00 |
| 15.08.2025 | 78,35 | 78,75 | 77,95 | 78,30 | 0,00% | 59.628,00 |
| 14.08.2025 | 76,50 | 78,65 | 76,45 | 78,30 | 2,55% | 121.333,00 |
| 13.08.2025 | 76,90 | 76,90 | 75,90 | 76,35 | 0,39% | 111.950,00 |
| 12.08.2025 | 76,60 | 76,70 | 75,40 | 76,05 | -0,72% | 136.599,00 |
| 11.08.2025 | 75,70 | 76,60 | 74,95 | 76,60 | 1,12% | 149.726,00 |
| 08.08.2025 | 73,10 | 75,75 | 73,05 | 75,75 | 1,27% | 200.279,00 |
| 07.08.2025 | 71,80 | 74,80 | 71,55 | 74,80 | 5,20% | 285.236,00 |
| 06.08.2025 | 68,60 | 71,10 | 68,50 | 71,10 | 4,48% | 181.675,00 |
| 05.08.2025 | 69,50 | 69,50 | 67,00 | 68,05 | 5,26% | 316.060,00 |
| 04.08.2025 | 65,15 | 65,70 | 64,65 | 64,65 | -0,23% | 141.491,00 |
| 01.08.2025 | 65,00 | 65,50 | 64,75 | 64,80 | -0,84% | 74.677,00 |
| 31.07.2025 | 66,45 | 66,50 | 64,80 | 65,35 | -1,43% | 148.685,00 |
| 30.07.2025 | 66,10 | 66,95 | 65,60 | 66,30 | -0,45% | 84.801,00 |
| 29.07.2025 | 66,10 | 66,65 | 66,00 | 66,60 | 0,91% | 119.923,00 |
| 28.07.2025 | 66,40 | 66,75 | 65,65 | 66,00 | -0,15% | 117.874,00 |
| 25.07.2025 | 64,50 | 66,15 | 64,20 | 66,10 | 1,07% | 92.644,00 |
| 24.07.2025 | 66,00 | 66,00 | 65,20 | 65,40 | -0,23% | 65.116,00 |
| 23.07.2025 | 66,45 | 66,50 | 65,55 | 65,55 | -0,38% | 64.396,00 |
| 22.07.2025 | 66,10 | 66,55 | 65,40 | 65,80 | -1,13% | 74.319,00 |
| 21.07.2025 | 66,00 | 67,10 | 66,00 | 66,55 | 1,06% | 100.052,00 |
| 18.07.2025 | 66,40 | 66,50 | 65,30 | 65,85 | -0,15% | 109.441,00 |
| 17.07.2025 | 64,95 | 65,95 | 64,60 | 65,95 | 2,41% | 91.168,00 |
| 16.07.2025 | 64,00 | 64,90 | 64,00 | 64,40 | 0,39% | 58.626,00 |
| 15.07.2025 | 65,00 | 65,05 | 64,15 | 64,15 | -0,70% | 57.341,00 |
| 14.07.2025 | 63,65 | 64,85 | 63,65 | 64,60 | 0,54% | 72.163,00 |
| 11.07.2025 | 63,25 | 64,70 | 63,15 | 64,25 | 0,55% | 89.487,00 |
| 10.07.2025 | 64,60 | 64,60 | 63,40 | 63,90 | -1,08% | 73.010,00 |
| 09.07.2025 | 63,70 | 64,75 | 63,00 | 64,60 | 1,25% | 118.906,00 |
| 08.07.2025 | 64,65 | 64,70 | 63,75 | 63,80 | -1,31% | 100.257,00 |
| 07.07.2025 | 64,00 | 64,65 | 63,90 | 64,65 | 0,86% | 52.102,00 |
| 04.07.2025 | 64,20 | 64,35 | 63,70 | 64,10 | -0,39% | 39.697,00 |
| 03.07.2025 | 64,95 | 65,00 | 63,70 | 64,35 | -0,77% | 47.595,00 |
| 02.07.2025 | 64,65 | 65,05 | 64,15 | 64,85 | 0,31% | 108.596,00 |
| 01.07.2025 | 64,45 | 64,65 | 63,75 | 64,65 | 1,09% | 117.540,00 |
| 30.06.2025 | 64,00 | 64,05 | 63,45 | 63,95 | 0,31% | 118.255,00 |
| 27.06.2025 | 61,80 | 63,80 | 61,45 | 63,75 | 3,74% | 136.889,00 |
| 26.06.2025 | 61,65 | 61,95 | 61,00 | 61,45 | 0,00% | 93.961,00 |
| 25.06.2025 | 61,25 | 61,65 | 60,60 | 61,45 | 0,41% | 98.509,00 |
| 24.06.2025 | 60,60 | 61,40 | 60,40 | 61,20 | 3,55% | 143.048,00 |
| 23.06.2025 | 58,75 | 59,35 | 58,45 | 59,10 | -0,17% | 89.590,00 |
| 20.06.2025 | 58,80 | 59,80 | 58,80 | 59,20 | 0,68% | 218.173,00 |
| 19.06.2025 | 59,70 | 59,95 | 58,50 | 58,80 | -2,33% | 90.449,00 |
| 18.06.2025 | 60,55 | 61,00 | 59,50 | 60,20 | -1,15% | 173.962,00 |
| 17.06.2025 | 60,70 | 61,00 | 60,45 | 60,90 | -0,57% | 88.755,00 |
| 16.06.2025 | 60,40 | 61,45 | 60,25 | 61,25 | 1,66% | 82.863,00 |
| 13.06.2025 | 61,00 | 61,05 | 59,35 | 60,25 | -3,45% | 147.517,00 |
| 12.06.2025 | 62,95 | 63,05 | 61,85 | 62,40 | -1,73% | 83.061,00 |
| 11.06.2025 | 63,05 | 64,00 | 62,90 | 63,50 | 0,24% | 69.355,00 |
| 10.06.2025 | 63,85 | 64,30 | 63,35 | 63,35 | -0,71% | 67.415,00 |
| 09.06.2025 | 63,80 | 64,15 | 63,40 | 63,80 | -0,16% | 85.495,00 |
| 06.06.2025 | 63,75 | 64,80 | 63,60 | 63,90 | 1,67% | 183.193,00 |
| 05.06.2025 | 62,95 | 63,40 | 62,50 | 62,85 | -0,08% | 161.024,00 |
| 04.06.2025 | 61,40 | 62,95 | 61,40 | 62,90 | 2,78% | 187.662,00 |
| 03.06.2025 | 60,80 | 61,70 | 60,70 | 61,20 | 0,82% | 154.106,00 |
| 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 |