70,900€
-0,98%
Echtzeit-Aktienkurs FRAPORT AG FFM.AIRPORT
Bid:
Ask:
Aktienkurse zur FRAPORT AG FFM.AIRPORT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 69,00 | 71,90 | 68,50 | 70,80 | -1,12% | 164.987,00 |
| 18.11.2025 | 71,00 | 72,60 | 70,50 | 71,60 | -6,22% | 248.958,00 |
| 17.11.2025 | 77,20 | 77,20 | 75,75 | 76,35 | -1,23% | 68.790,00 |
| 14.11.2025 | 77,70 | 79,30 | 77,00 | 77,30 | -0,26% | 91.843,00 |
| 13.11.2025 | 75,50 | 78,00 | 75,30 | 77,50 | 2,79% | 128.898,00 |
| 12.11.2025 | 77,50 | 77,65 | 74,85 | 75,40 | -1,31% | 187.620,00 |
| 11.11.2025 | 76,75 | 81,35 | 76,15 | 76,40 | 6,48% | 724.619,00 |
| 10.11.2025 | 72,30 | 73,10 | 70,75 | 71,75 | -0,35% | 175.932,00 |
| 07.11.2025 | 72,80 | 72,85 | 71,75 | 72,00 | -0,89% | 88.496,00 |
| 06.11.2025 | 74,80 | 74,80 | 72,40 | 72,65 | -3,00% | 102.461,00 |
| 05.11.2025 | 74,90 | 75,25 | 74,40 | 74,90 | -0,13% | 44.245,00 |
| 04.11.2025 | 74,80 | 75,15 | 74,25 | 75,00 | -0,73% | 76.578,00 |
| 03.11.2025 | 74,25 | 75,55 | 74,15 | 75,55 | 1,82% | 84.055,00 |
| 31.10.2025 | 73,95 | 74,20 | 73,35 | 74,20 | 0,41% | 109.512,00 |
| 30.10.2025 | 72,85 | 73,90 | 72,85 | 73,90 | 2,14% | 82.969,00 |
| 29.10.2025 | 73,05 | 73,70 | 72,35 | 72,35 | -1,36% | 100.982,00 |
| 28.10.2025 | 73,30 | 73,65 | 72,10 | 73,35 | 0,00% | 165.684,00 |
| 27.10.2025 | 74,45 | 74,50 | 73,35 | 73,35 | -1,48% | 153.161,00 |
| 24.10.2025 | 75,45 | 75,60 | 73,10 | 74,45 | -0,87% | 119.931,00 |
| 23.10.2025 | 74,20 | 75,10 | 73,95 | 75,10 | 1,08% | 192.222,00 |
| 22.10.2025 | 73,40 | 74,80 | 73,25 | 74,30 | 1,02% | 168.896,00 |
| 21.10.2025 | 75,95 | 76,30 | 73,50 | 73,55 | -3,22% | 161.403,00 |
| 20.10.2025 | 75,25 | 76,90 | 75,15 | 76,00 | -1,94% | 182.286,00 |
| 17.10.2025 | 77,35 | 78,25 | 76,80 | 77,50 | -0,90% | 106.340,00 |
| 16.10.2025 | 76,95 | 78,20 | 76,20 | 78,20 | 1,82% | 97.137,00 |
| 15.10.2025 | 76,60 | 77,40 | 76,35 | 76,80 | 0,39% | 63.783,00 |
| 14.10.2025 | 74,70 | 76,50 | 74,50 | 76,50 | 0,86% | 80.270,00 |
| 13.10.2025 | 76,15 | 76,60 | 75,55 | 75,85 | -0,33% | 52.215,00 |
| 10.10.2025 | 76,70 | 77,35 | 76,10 | 76,10 | 0,13% | 47.172,00 |
| 09.10.2025 | 75,25 | 76,60 | 75,25 | 76,00 | 1,13% | 78.839,00 |
| 08.10.2025 | 74,40 | 75,35 | 73,75 | 75,15 | 1,28% | 89.226,00 |
| 07.10.2025 | 73,75 | 74,30 | 73,20 | 74,20 | 0,61% | 98.453,00 |
| 06.10.2025 | 73,50 | 74,25 | 73,00 | 73,75 | 0,00% | 73.898,00 |
| 03.10.2025 | 73,05 | 74,00 | 72,95 | 73,75 | 1,30% | 121.290,00 |
| 02.10.2025 | 74,00 | 74,25 | 71,65 | 72,80 | -1,62% | 106.792,00 |
| 01.10.2025 | 73,50 | 74,20 | 73,15 | 74,00 | 0,61% | 73.151,00 |
| 30.09.2025 | 73,65 | 73,95 | 72,65 | 73,55 | -0,27% | 235.579,00 |
| 29.09.2025 | 73,60 | 73,75 | 72,95 | 73,75 | 0,55% | 85.385,00 |
| 26.09.2025 | 73,80 | 73,90 | 72,40 | 73,35 | -0,41% | 61.874,00 |
| 25.09.2025 | 73,25 | 74,00 | 73,10 | 73,65 | 0,34% | 58.537,00 |
| 24.09.2025 | 73,75 | 74,05 | 73,20 | 73,40 | -0,54% | 77.612,00 |
| 23.09.2025 | 73,95 | 74,40 | 73,50 | 73,80 | 0,27% | 54.041,00 |
| 22.09.2025 | 74,65 | 75,00 | 73,45 | 73,60 | -1,74% | 81.473,00 |
| 19.09.2025 | 74,50 | 75,55 | 73,90 | 74,90 | 0,94% | 454.629,00 |
| 18.09.2025 | 73,85 | 74,40 | 73,20 | 74,20 | 0,47% | 104.135,00 |
| 17.09.2025 | 74,15 | 74,40 | 73,45 | 73,85 | -0,27% | 65.372,00 |
| 16.09.2025 | 75,00 | 75,05 | 73,95 | 74,05 | -1,07% | 86.162,00 |
| 15.09.2025 | 74,80 | 75,15 | 74,45 | 74,85 | 0,54% | 104.546,00 |
| 12.09.2025 | 74,20 | 74,75 | 73,85 | 74,45 | 0,27% | 74.290,00 |
| 11.09.2025 | 72,75 | 74,55 | 72,60 | 74,25 | 3,70% | 20.583,00 |
| 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 | -0,20% | 54.578,00 |
| 21.08.2025 | 76,40 | 76,45 | 75,65 | 76,35 | -0,20% | 22.219,00 |
| 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 |