67,900€
0,37%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 67,95 | 69,40 | 67,65 | 67,80 | 0,22% | - |
| 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 |
| 14.05.2026 | 67,75 | 68,90 | 67,65 | 67,75 | 0,97% | 72.085,00 |
| 13.05.2026 | 68,70 | 68,70 | 67,10 | 67,10 | -3,24% | 104.569,00 |
| 12.05.2026 | 68,90 | 70,00 | 68,60 | 69,35 | -0,36% | 119.653,00 |
| 11.05.2026 | 69,55 | 69,95 | 69,15 | 69,60 | 0,29% | 128.457,00 |
| 08.05.2026 | 70,70 | 70,80 | 69,40 | 69,40 | -2,60% | 123.002,00 |
| 07.05.2026 | 71,05 | 73,10 | 70,40 | 71,25 | 0,85% | 156.728,00 |
| 06.05.2026 | 68,40 | 73,70 | 68,35 | 70,65 | 4,74% | 259.193,00 |
| 05.05.2026 | 68,00 | 69,00 | 66,80 | 67,45 | -2,39% | 165.295,00 |
| 04.05.2026 | 70,60 | 70,70 | 68,55 | 69,10 | -0,93% | 177.938,00 |
| 30.04.2026 | 67,75 | 69,95 | 67,55 | 69,75 | 2,50% | 173.226,00 |
| 29.04.2026 | 69,85 | 69,85 | 67,65 | 68,05 | -4,22% | 189.627,00 |
| 28.04.2026 | 70,20 | 71,05 | 70,05 | 71,05 | 1,14% | 92.392,00 |
| 27.04.2026 | 70,55 | 71,95 | 70,25 | 70,25 | -0,78% | 135.878,00 |
| 24.04.2026 | 71,50 | 71,75 | 70,50 | 70,80 | -1,46% | 82.954,00 |
| 23.04.2026 | 71,95 | 72,00 | 70,05 | 71,85 | -0,14% | 73.175,00 |
| 22.04.2026 | 72,75 | 73,15 | 71,40 | 71,95 | -1,10% | 178.520,00 |
| 21.04.2026 | 75,55 | 75,95 | 72,70 | 72,75 | -3,19% | 137.794,00 |
| 20.04.2026 | 76,65 | 77,35 | 75,05 | 75,15 | -3,84% | 100.710,00 |
| 17.04.2026 | 73,00 | 78,15 | 72,20 | 78,15 | 6,91% | 219.485,00 |
| 16.04.2026 | 75,65 | 75,65 | 72,70 | 73,10 | -3,56% | 127.944,00 |
| 15.04.2026 | 76,85 | 78,10 | 74,65 | 75,80 | -1,17% | 105.888,00 |
| 14.04.2026 | 76,60 | 77,20 | 75,60 | 76,70 | 0,72% | 72.532,00 |
| 13.04.2026 | 78,65 | 79,40 | 75,25 | 76,15 | -4,45% | 150.921,00 |
| 10.04.2026 | 80,30 | 81,05 | 79,35 | 79,70 | -0,44% | 74.794,00 |
| 09.04.2026 | 80,50 | 81,45 | 79,65 | 80,05 | -1,23% | 151.981,00 |
| 08.04.2026 | 81,20 | 81,20 | 79,60 | 81,05 | 7,07% | 115.417,00 |
| 07.04.2026 | 76,90 | 77,05 | 75,50 | 75,70 | -1,11% | 83.257,00 |
| 02.04.2026 | 75,50 | 76,60 | 74,65 | 76,55 | -0,71% | 95.286,00 |
| 01.04.2026 | 76,55 | 77,20 | 76,15 | 77,10 | 3,91% | 120.728,00 |
| 31.03.2026 | 73,25 | 75,50 | 73,25 | 74,20 | -0,34% | 382.618,00 |
| 30.03.2026 | 74,20 | 75,15 | 73,95 | 74,45 | 0,07% | 75.866,00 |
| 27.03.2026 | 75,75 | 75,85 | 74,10 | 74,40 | -1,59% | 100.816,00 |
| 26.03.2026 | 75,00 | 76,15 | 75,00 | 75,60 | 0,13% | 117.837,00 |
| 25.03.2026 | 75,60 | 76,65 | 75,15 | 75,50 | 1,34% | 131.588,00 |
| 24.03.2026 | 74,55 | 74,90 | 73,20 | 74,50 | 0,27% | 100.233,00 |
| 23.03.2026 | 71,30 | 76,20 | 70,15 | 74,30 | 1,02% | 184.283,00 |
| 20.03.2026 | 75,00 | 76,25 | 72,75 | 73,55 | -1,61% | 333.570,00 |
| 19.03.2026 | 77,55 | 77,75 | 74,30 | 74,75 | -2,99% | 128.323,00 |
| 18.03.2026 | 76,95 | 77,70 | 75,40 | 77,05 | 1,58% | 126.420,00 |
| 17.03.2026 | 72,50 | 76,55 | 72,35 | 75,85 | 5,86% | 203.831,00 |
| 16.03.2026 | 69,90 | 71,65 | 68,50 | 71,65 | 2,14% | 143.503,00 |
| 13.03.2026 | 72,25 | 73,00 | 69,55 | 70,15 | -4,30% | 236.026,00 |
| 12.03.2026 | 73,95 | 74,15 | 72,00 | 73,30 | -1,35% | 150.171,00 |
| 11.03.2026 | 75,00 | 75,30 | 73,60 | 74,30 | -1,98% | 147.157,00 |
| 10.03.2026 | 75,90 | 76,25 | 74,95 | 75,80 | 2,43% | 109.956,00 |
| 09.03.2026 | 75,00 | 75,05 | 73,50 | 74,00 | -3,33% | 143.872,00 |
| 06.03.2026 | 76,60 | 77,40 | 75,50 | 76,55 | 0,00% | 116.246,00 |
| 05.03.2026 | 77,75 | 79,15 | 76,55 | 76,55 | -1,98% | 98.101,00 |
| 04.03.2026 | 76,85 | 78,65 | 76,25 | 78,10 | 1,10% | 150.461,00 |
| 03.03.2026 | 79,45 | 79,50 | 75,55 | 77,25 | -3,50% | 216.200,00 |
| 02.03.2026 | 81,45 | 82,00 | 79,50 | 80,05 | -3,84% | 181.225,00 |
| 27.02.2026 | 83,65 | 84,45 | 83,00 | 83,25 | -0,36% | 129.225,00 |
| 26.02.2026 | 83,15 | 84,10 | 82,95 | 83,55 | 0,18% | 71.068,00 |
| 25.02.2026 | 84,40 | 85,60 | 83,10 | 83,40 | -1,88% | 108.019,00 |
| 24.02.2026 | 84,85 | 85,00 | 83,55 | 85,00 | 0,71% | 108.621,00 |
| 23.02.2026 | 83,00 | 84,40 | 82,75 | 84,40 | 1,69% | 83.775,00 |
| 20.02.2026 | 83,60 | 83,60 | 82,35 | 83,00 | -0,24% | 104.630,00 |
| 19.02.2026 | 84,00 | 84,65 | 82,85 | 83,20 | -1,07% | 97.087,00 |
| 18.02.2026 | 86,00 | 86,95 | 83,50 | 84,10 | -1,75% | 85.853,00 |
| 17.02.2026 | 84,35 | 85,80 | 83,05 | 85,60 | 1,72% | 107.549,00 |
| 16.02.2026 | 84,50 | 85,00 | 83,80 | 84,15 | 0,00% | 105.190,00 |
| 13.02.2026 | 81,40 | 84,30 | 81,20 | 84,15 | 3,57% | 184.560,00 |
| 12.02.2026 | 81,20 | 81,85 | 80,05 | 81,25 | 0,06% | 100.685,00 |
| 11.02.2026 | 80,05 | 81,75 | 79,15 | 81,20 | 1,44% | 85.673,00 |
| 10.02.2026 | 82,25 | 82,25 | 79,90 | 80,05 | -2,56% | 108.812,00 |
| 09.02.2026 | 82,80 | 83,05 | 82,10 | 82,15 | -0,90% | 67.329,00 |
| 06.02.2026 | 80,85 | 83,10 | 80,60 | 82,90 | 2,54% | 134.635,00 |
| 05.02.2026 | 79,10 | 81,90 | 79,10 | 80,85 | 2,80% | 162.197,00 |
| 04.02.2026 | 79,10 | 79,80 | 78,45 | 78,65 | 0,13% | 48.852,00 |
| 03.02.2026 | 78,50 | 79,00 | 77,95 | 78,55 | 0,51% | 124.561,00 |
| 02.02.2026 | 78,00 | 79,00 | 77,60 | 78,15 | 0,06% | 74.955,00 |
| 30.01.2026 | 79,45 | 80,20 | 78,10 | 78,10 | 1,56% | 229.456,00 |
| 29.01.2026 | 76,45 | 77,75 | 76,05 | 76,90 | 0,85% | 221.781,00 |
| 28.01.2026 | 76,75 | 77,10 | 75,30 | 76,25 | -0,91% | 104.231,00 |
| 27.01.2026 | 76,00 | 77,00 | 75,65 | 76,95 | 0,85% | 87.243,00 |
| 26.01.2026 | 76,30 | 77,35 | 75,25 | 76,30 | 0,39% | 92.280,00 |
| 23.01.2026 | 75,75 | 76,15 | 74,95 | 76,00 | -0,78% | 98.737,00 |
| 22.01.2026 | 75,70 | 77,85 | 75,55 | 76,60 | 2,34% | 158.081,00 |
| 21.01.2026 | 76,20 | 76,30 | 74,40 | 74,85 | -1,32% | 95.721,00 |
| 20.01.2026 | 74,10 | 76,55 | 73,95 | 75,85 | 1,61% | 169.737,00 |
| 19.01.2026 | 74,95 | 74,95 | 73,75 | 74,65 | 0,27% | 90.982,00 |
| 16.01.2026 | 74,20 | 74,75 | 73,75 | 74,45 | 0,61% | 103.546,00 |
| 15.01.2026 | 72,40 | 74,10 | 72,20 | 74,00 | 2,71% | 126.582,00 |
| 14.01.2026 | 70,80 | 72,05 | 70,80 | 72,05 | 1,77% | 140.080,00 |
| 13.01.2026 | 74,00 | 74,00 | 70,80 | 70,80 | -3,93% | 156.552,00 |