54,500€
1,11%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2025 | 57,25 | 58,05 | 57,00 | 57,15 | -0,78% | 175.081,00 |
| 08.01.2025 | 58,60 | 58,80 | 56,60 | 57,60 | -1,29% | 203.359,00 |
| 07.01.2025 | 58,00 | 58,85 | 57,40 | 58,35 | -0,34% | 261.941,00 |
| 06.01.2025 | 59,60 | 60,20 | 57,95 | 58,55 | -1,26% | 179.628,00 |
| 03.01.2025 | 60,00 | 60,15 | 58,70 | 59,30 | -0,67% | 131.160,00 |
| 02.01.2025 | 58,55 | 59,75 | 58,55 | 59,70 | 2,05% | 144.967,00 |
| 30.12.2024 | 58,80 | 59,50 | 58,50 | 58,50 | -0,68% | 111.976,00 |
| 27.12.2024 | 58,50 | 59,30 | 58,35 | 58,90 | 0,17% | 89.205,00 |
| 23.12.2024 | 57,90 | 58,80 | 57,75 | 58,80 | 0,86% | 147.283,00 |
| 20.12.2024 | 57,20 | 59,45 | 56,80 | 58,30 | 5,90% | 852.913,00 |
| 19.12.2024 | 52,15 | 55,25 | 52,05 | 55,05 | 4,26% | 335.088,00 |
| 18.12.2024 | 52,35 | 53,10 | 52,25 | 52,80 | 0,48% | 96.219,00 |
| 17.12.2024 | 53,35 | 53,45 | 52,55 | 52,55 | -2,05% | 178.752,00 |
| 16.12.2024 | 53,20 | 53,65 | 52,90 | 53,65 | 0,37% | 117.098,00 |
| 13.12.2024 | 53,25 | 53,85 | 53,00 | 53,45 | 0,47% | 139.453,00 |
| 12.12.2024 | 51,15 | 54,10 | 50,75 | 53,20 | 2,80% | 302.298,00 |
| 11.12.2024 | 52,20 | 52,35 | 51,10 | 51,75 | -1,33% | 232.005,00 |
| 10.12.2024 | 53,45 | 53,60 | 52,30 | 52,45 | -1,96% | 182.714,00 |
| 09.12.2024 | 54,00 | 54,15 | 53,40 | 53,50 | -0,93% | 102.723,00 |
| 06.12.2024 | 53,60 | 54,40 | 53,60 | 54,00 | 0,84% | 173.141,00 |
| 05.12.2024 | 52,80 | 54,25 | 52,80 | 53,55 | 1,71% | 273.670,00 |
| 04.12.2024 | 51,90 | 52,80 | 51,80 | 52,65 | 1,84% | 192.790,00 |
| 03.12.2024 | 51,75 | 51,85 | 51,25 | 51,70 | 0,00% | 108.940,00 |
| 02.12.2024 | 51,75 | 52,05 | 51,45 | 51,70 | -0,48% | 165.399,00 |
| 29.11.2024 | 52,20 | 52,55 | 51,55 | 51,95 | -0,57% | 230.685,00 |
| 28.11.2024 | 51,65 | 52,55 | 51,50 | 52,25 | 1,46% | 133.964,00 |
| 27.11.2024 | 51,60 | 51,65 | 50,95 | 51,50 | -0,39% | 74.752,00 |
| 26.11.2024 | 52,40 | 52,60 | 51,45 | 51,70 | -1,71% | 136.066,00 |
| 25.11.2024 | 50,20 | 52,90 | 50,05 | 52,60 | 4,99% | 471.335,00 |
| 22.11.2024 | 49,92 | 50,25 | 49,42 | 50,10 | 0,93% | 166.937,00 |
| 21.11.2024 | 50,00 | 50,30 | 48,98 | 49,64 | -0,72% | 156.081,00 |
| 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 | -0,93% | 93.834,00 |
| 15.10.2024 | 48,50 | 49,60 | 48,42 | 49,24 | 1,95% | 128.285,00 |
| 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 |