61,150€
-1,37%
Echtzeit-Aktienkurs FRAPORT AG FFM.AIRPORT
Bid:
Ask:
Aktienkurse zur FRAPORT AG FFM.AIRPORT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 61,00 | 62,15 | 60,85 | 61,05 | -1,53% | 98.798,00 |
| 30.09.2026 | 62,40 | 63,30 | 61,60 | 62,00 | 0,00% | 369.622,00 |
| 29.09.2026 | 61,70 | 62,35 | 60,90 | 62,00 | 0,16% | 135.048,00 |
| 28.09.2026 | 62,80 | 63,05 | 61,70 | 61,90 | -1,04% | 117.825,00 |
| 25.09.2026 | 61,90 | 63,25 | 61,30 | 62,55 | 1,62% | 171.685,00 |
| 24.09.2026 | 61,30 | 62,50 | 61,00 | 61,55 | -1,44% | 125.865,00 |
| 23.09.2026 | 63,30 | 63,60 | 61,80 | 62,45 | -2,04% | 111.611,00 |
| 22.09.2026 | 60,90 | 64,35 | 60,75 | 63,75 | 5,20% | 140.190,00 |
| 21.09.2026 | 61,15 | 61,35 | 59,75 | 60,60 | -0,33% | 120.501,00 |
| 18.09.2026 | 60,50 | 61,15 | 60,05 | 60,80 | 0,41% | 503.221,00 |
| 17.09.2026 | 60,40 | 60,95 | 59,85 | 60,55 | 0,83% | 115.510,00 |
| 16.09.2026 | 59,80 | 60,50 | 59,00 | 60,05 | 0,08% | 86.147,00 |
| 15.09.2026 | 60,10 | 60,80 | 59,60 | 60,00 | -0,08% | 84.518,00 |
| 14.09.2026 | 60,20 | 60,80 | 59,45 | 60,05 | -0,17% | 155.363,00 |
| 11.09.2026 | 58,30 | 61,00 | 58,30 | 60,15 | 1,78% | 131.497,00 |
| 10.09.2026 | 60,30 | 60,55 | 58,55 | 59,10 | -2,31% | 448.347,00 |
| 09.09.2026 | 61,00 | 61,45 | 59,90 | 60,50 | -2,26% | 106.379,00 |
| 08.09.2026 | 61,00 | 62,25 | 60,55 | 61,90 | 1,06% | 137.915,00 |
| 07.09.2026 | 62,10 | 62,35 | 61,25 | 61,25 | -1,92% | 72.458,00 |
| 04.09.2026 | 61,90 | 63,15 | 61,90 | 62,45 | 0,81% | 106.746,00 |
| 03.09.2026 | 62,20 | 62,60 | 61,80 | 61,95 | -0,40% | 102.686,00 |
| 02.09.2026 | 61,80 | 63,05 | 61,40 | 62,20 | -0,32% | 141.788,00 |
| 01.09.2026 | 63,25 | 63,25 | 62,15 | 62,40 | -1,50% | 167.019,00 |
| 31.08.2026 | 63,45 | 63,65 | 62,85 | 63,35 | -0,63% | 155.191,00 |
| 28.08.2026 | 64,00 | 64,60 | 62,50 | 63,75 | -1,47% | 202.824,00 |
| 27.08.2026 | 65,45 | 65,65 | 64,45 | 64,70 | -1,45% | 112.405,00 |
| 26.08.2026 | 64,65 | 66,05 | 64,65 | 65,65 | 2,02% | 94.985,00 |
| 25.08.2026 | 63,55 | 64,80 | 63,25 | 64,35 | 1,90% | 92.336,00 |
| 24.08.2026 | 62,70 | 63,60 | 62,50 | 63,15 | 0,24% | 101.750,00 |
| 21.08.2026 | 62,85 | 63,25 | 62,65 | 63,00 | 0,64% | 78.251,00 |
| 20.08.2026 | 63,40 | 64,05 | 62,35 | 62,60 | -1,34% | 93.764,00 |
| 19.08.2026 | 62,80 | 63,50 | 62,55 | 63,45 | 1,04% | 104.535,00 |
| 18.08.2026 | 63,85 | 64,05 | 62,80 | 62,80 | -2,03% | 174.170,00 |
| 17.08.2026 | 65,55 | 65,65 | 63,85 | 64,10 | -2,21% | 103.200,00 |
| 14.08.2026 | 67,05 | 67,25 | 65,45 | 65,55 | -2,09% | 133.992,00 |
| 13.08.2026 | 66,85 | 67,45 | 66,60 | 66,95 | 0,15% | 82.018,00 |
| 12.08.2026 | 66,45 | 67,40 | 66,45 | 66,85 | 0,75% | 158.441,00 |
| 11.08.2026 | 66,40 | 67,15 | 65,85 | 66,35 | -0,38% | 154.613,00 |
| 10.08.2026 | 67,05 | 67,20 | 66,35 | 66,60 | -0,45% | 160.778,00 |
| 07.08.2026 | 66,70 | 67,25 | 65,80 | 66,90 | -0,22% | 160.831,00 |
| 06.08.2026 | 66,20 | 67,10 | 64,50 | 67,05 | -0,81% | 177.532,00 |
| 05.08.2026 | 67,95 | 68,45 | 67,60 | 67,60 | 0,30% | 111.937,00 |
| 04.08.2026 | 69,25 | 69,25 | 67,15 | 67,40 | -1,75% | 107.477,00 |
| 03.08.2026 | 68,50 | 69,90 | 67,85 | 68,60 | 1,40% | 103.852,00 |
| 31.07.2026 | 67,80 | 68,60 | 67,65 | 67,65 | -0,51% | 122.452,00 |
| 30.07.2026 | 67,55 | 69,70 | 67,50 | 68,00 | 1,04% | 141.214,00 |
| 29.07.2026 | 68,55 | 68,60 | 67,15 | 67,30 | -1,32% | 85.300,00 |
| 28.07.2026 | 66,95 | 68,20 | 66,95 | 68,20 | 1,94% | 90.071,00 |
| 27.07.2026 | 67,10 | 68,40 | 66,90 | 66,90 | 1,36% | 104.755,00 |
| 24.07.2026 | 65,35 | 66,25 | 65,15 | 66,00 | 0,84% | 118.377,00 |
| 23.07.2026 | 65,75 | 65,80 | 64,70 | 65,45 | -1,06% | 131.116,00 |
| 22.07.2026 | 65,80 | 66,85 | 65,40 | 66,15 | 0,08% | 92.582,00 |
| 21.07.2026 | 65,85 | 66,55 | 65,10 | 66,10 | -1,20% | 117.858,00 |
| 20.07.2026 | 67,00 | 68,50 | 66,55 | 66,90 | -1,04% | 84.013,00 |
| 17.07.2026 | 68,00 | 68,35 | 67,20 | 67,60 | -0,88% | 77.884,00 |
| 16.07.2026 | 68,50 | 68,55 | 67,00 | 68,20 | -0,44% | 67.121,00 |
| 15.07.2026 | 68,00 | 68,50 | 66,95 | 68,50 | 0,29% | 97.386,00 |
| 14.07.2026 | 68,15 | 68,50 | 66,80 | 68,30 | -3,26% | 221.122,00 |
| 13.07.2026 | 69,30 | 71,85 | 68,90 | 70,60 | 1,80% | 107.505,00 |
| 10.07.2026 | 69,90 | 70,50 | 68,40 | 69,35 | -0,43% | 94.409,00 |
| 09.07.2026 | 71,00 | 71,35 | 69,25 | 69,65 | -0,85% | 109.521,00 |
| 08.07.2026 | 73,90 | 74,20 | 70,20 | 70,25 | -7,08% | 175.710,00 |
| 07.07.2026 | 76,10 | 76,50 | 74,80 | 75,60 | -0,07% | 81.433,00 |
| 06.07.2026 | 75,50 | 76,55 | 75,35 | 75,65 | 0,13% | 71.130,00 |
| 03.07.2026 | 75,10 | 75,90 | 74,55 | 75,55 | 1,21% | 79.386,00 |
| 02.07.2026 | 72,85 | 74,65 | 72,65 | 74,65 | 3,11% | 113.736,00 |
| 01.07.2026 | 73,65 | 73,65 | 71,70 | 72,40 | -0,62% | 143.778,00 |
| 30.06.2026 | 73,40 | 74,25 | 72,80 | 72,85 | -0,14% | 234.307,00 |
| 29.06.2026 | 73,75 | 73,75 | 72,40 | 72,95 | -0,95% | 115.298,00 |
| 26.06.2026 | 74,25 | 74,55 | 73,20 | 73,65 | -0,67% | 88.518,00 |
| 25.06.2026 | 73,95 | 75,05 | 73,50 | 74,15 | 0,47% | 151.258,00 |
| 24.06.2026 | 71,20 | 73,80 | 71,00 | 73,80 | 3,65% | 105.194,00 |
| 23.06.2026 | 70,90 | 72,20 | 70,40 | 71,20 | -0,84% | 97.512,00 |
| 22.06.2026 | 71,30 | 71,95 | 70,80 | 71,80 | 0,00% | 71.034,00 |
| 19.06.2026 | 73,00 | 74,10 | 71,75 | 71,80 | -2,64% | 226.262,00 |
| 18.06.2026 | 73,00 | 74,20 | 72,05 | 73,75 | 2,15% | 141.475,00 |
| 17.06.2026 | 72,50 | 73,30 | 72,20 | 72,20 | -1,30% | 180.812,00 |
| 16.06.2026 | 72,75 | 73,65 | 72,15 | 73,15 | -0,20% | 128.974,00 |
| 15.06.2026 | 72,30 | 74,30 | 72,30 | 73,30 | 4,05% | 248.476,00 |
| 12.06.2026 | 70,00 | 71,50 | 69,25 | 70,45 | 5,86% | 169.873,00 |
| 11.06.2026 | 66,25 | 67,10 | 65,65 | 66,55 | -0,52% | 89.728,00 |
| 10.06.2026 | 66,90 | 68,45 | 66,65 | 66,90 | -0,45% | 109.457,00 |
| 09.06.2026 | 66,75 | 68,55 | 66,50 | 67,20 | 0,22% | 178.430,00 |
| 08.06.2026 | 67,20 | 68,25 | 66,85 | 67,05 | -1,54% | 89.359,00 |
| 05.06.2026 | 67,65 | 68,75 | 67,65 | 68,10 | 0,37% | 85.818,00 |
| 04.06.2026 | 68,15 | 69,35 | 67,60 | 67,85 | 0,30% | 79.722,00 |
| 03.06.2026 | 67,80 | 68,95 | 67,60 | 67,65 | -1,89% | 150.011,00 |
| 02.06.2026 | 69,65 | 70,25 | 68,75 | 68,95 | 0,15% | 76.736,00 |
| 01.06.2026 | 71,75 | 71,75 | 68,85 | 68,85 | -4,44% | 122.380,00 |
| 29.05.2026 | 71,70 | 73,00 | 71,55 | 72,05 | 1,05% | 156.984,00 |
| 28.05.2026 | 70,75 | 71,95 | 70,45 | 71,30 | 0,49% | 169.666,00 |
| 27.05.2026 | 69,15 | 72,10 | 69,10 | 70,95 | 2,60% | 209.434,00 |
| 26.05.2026 | 70,00 | 70,65 | 68,95 | 69,15 | -1,57% | 112.387,00 |
| 25.05.2026 | 69,20 | 71,40 | 69,00 | 70,25 | 3,54% | 102.752,00 |
| 22.05.2026 | 67,75 | 68,30 | 66,75 | 67,85 | 1,19% | 156.590,00 |
| 21.05.2026 | 66,60 | 68,65 | 66,40 | 67,05 | -0,15% | 226.959,00 |
| 20.05.2026 | 64,55 | 67,50 | 64,50 | 67,15 | 2,99% | 175.041,00 |
| 19.05.2026 | 65,00 | 66,00 | 64,25 | 65,20 | 1,09% | 148.219,00 |
| 18.05.2026 | 64,05 | 65,45 | 62,45 | 64,50 | -0,15% | 209.811,00 |
| 15.05.2026 | 69,00 | 69,00 | 64,60 | 64,60 | -4,65% | 318.323,00 |