73,825€
-0,37%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 74,33 | 74,33 | 73,55 | 73,58 | -0,71% | 75,00 |
| 01.10.2025 | 73,55 | 74,10 | 73,55 | 74,10 | 1,44% | 68,00 |
| 30.09.2025 | 73,80 | 73,80 | 73,00 | 73,05 | -0,48% | 258,00 |
| 29.09.2025 | 73,05 | 73,40 | 73,05 | 73,40 | -0,27% | 20,00 |
| 26.09.2025 | 73,60 | 73,60 | 73,60 | 73,60 | 0,00% | - |
| 25.09.2025 | 73,30 | 73,60 | 73,30 | 73,60 | -0,41% | 30,00 |
| 24.09.2025 | 73,40 | 73,90 | 73,40 | 73,90 | 0,34% | 150,00 |
| 23.09.2025 | 73,55 | 73,65 | 73,55 | 73,65 | -1,54% | 33,00 |
| 22.09.2025 | 74,80 | 74,80 | 74,80 | 74,80 | -0,99% | 123,00 |
| 19.09.2025 | 74,05 | 75,55 | 74,05 | 75,55 | 2,86% | 47,00 |
| 18.09.2025 | 73,75 | 74,20 | 73,45 | 73,45 | -0,41% | 353,00 |
| 17.09.2025 | 74,10 | 74,10 | 73,75 | 73,75 | -1,21% | 251,00 |
| 16.09.2025 | 74,65 | 74,65 | 74,65 | 74,65 | 0,13% | - |
| 15.09.2025 | 74,35 | 74,55 | 74,35 | 74,55 | -0,27% | 20,00 |
| 12.09.2025 | 74,00 | 74,75 | 74,00 | 74,75 | 0,47% | 10,00 |
| 11.09.2025 | 72,73 | 74,55 | 72,55 | 74,40 | 2,55% | 200,00 |
| 10.09.2025 | 73,35 | 73,55 | 72,55 | 72,55 | -1,66% | 41,00 |
| 09.09.2025 | 72,48 | 73,80 | 72,30 | 73,78 | 2,61% | - |
| 08.09.2025 | 71,88 | 72,05 | 71,65 | 71,90 | 0,42% | 122,00 |
| 05.09.2025 | 71,60 | 71,60 | 71,60 | 71,60 | -1,24% | - |
| 04.09.2025 | 71,05 | 72,50 | 71,05 | 72,50 | 1,75% | 120,00 |
| 03.09.2025 | 71,30 | 71,60 | 70,75 | 71,25 | 0,00% | 277,00 |
| 02.09.2025 | 72,45 | 72,45 | 71,25 | 71,25 | -1,59% | 304,00 |
| 01.09.2025 | 73,10 | 73,10 | 72,30 | 72,40 | -0,96% | 189,00 |
| 29.08.2025 | 73,35 | 73,50 | 72,75 | 73,10 | -1,22% | 76,00 |
| 28.08.2025 | 74,10 | 74,10 | 74,00 | 74,00 | 0,07% | 100,00 |
| 27.08.2025 | 74,70 | 74,70 | 73,95 | 73,95 | -0,67% | 176,00 |
| 26.08.2025 | 74,70 | 74,70 | 74,45 | 74,45 | -1,85% | 400,00 |
| 25.08.2025 | 75,95 | 75,95 | 75,80 | 75,85 | -0,13% | 310,00 |
| 22.08.2025 | 75,95 | 75,95 | 75,95 | 75,95 | -0,07% | - |
| 21.08.2025 | 76,40 | 76,40 | 75,85 | 76,00 | -0,46% | 194,00 |
| 20.08.2025 | 77,25 | 77,25 | 76,35 | 76,35 | -1,42% | 237,00 |
| 19.08.2025 | 76,90 | 77,60 | 76,90 | 77,45 | 0,32% | 1.200,00 |
| 18.08.2025 | 78,35 | 78,45 | 77,20 | 77,20 | -1,15% | 260,00 |
| 15.08.2025 | 78,25 | 78,40 | 78,10 | 78,10 | -0,06% | 328,00 |
| 14.08.2025 | 76,05 | 78,60 | 76,05 | 78,15 | 2,69% | 988,00 |
| 13.08.2025 | 76,10 | 76,35 | 76,10 | 76,10 | 0,26% | 9,00 |
| 12.08.2025 | 76,45 | 76,45 | 75,80 | 75,90 | -0,72% | 363,00 |
| 11.08.2025 | 76,00 | 76,55 | 75,20 | 76,45 | 1,80% | 250,00 |
| 08.08.2025 | 72,30 | 75,10 | 72,30 | 75,10 | 1,08% | 765,00 |
| 07.08.2025 | 71,40 | 74,60 | 71,30 | 74,30 | 5,54% | 1.904,00 |
| 06.08.2025 | 68,00 | 70,40 | 68,00 | 70,40 | 3,53% | 1.124,00 |
| 05.08.2025 | 63,75 | 69,15 | 63,75 | 68,00 | 5,10% | 1.224,00 |
| 04.08.2025 | 64,70 | 64,70 | 64,70 | 64,70 | -0,23% | 80,00 |
| 01.08.2025 | 64,85 | 64,85 | 64,85 | 64,85 | -0,54% | - |
| 31.07.2025 | 66,20 | 66,20 | 65,20 | 65,20 | -1,81% | 84,00 |
| 30.07.2025 | 66,40 | 66,40 | 66,40 | 66,40 | 0,00% | - |
| 29.07.2025 | 66,05 | 66,40 | 66,05 | 66,40 | 0,91% | 39,00 |
| 28.07.2025 | 66,30 | 66,50 | 65,80 | 65,80 | 0,23% | 228,00 |
| 25.07.2025 | 64,85 | 65,65 | 64,85 | 65,65 | 0,69% | 35,00 |
| 24.07.2025 | 66,05 | 66,05 | 65,20 | 65,20 | -0,76% | 108,00 |
| 23.07.2025 | 65,70 | 66,10 | 65,70 | 65,70 | -0,08% | 18,00 |
| 22.07.2025 | 66,30 | 66,30 | 65,75 | 65,75 | -0,68% | 60,00 |
| 21.07.2025 | 65,70 | 66,50 | 65,70 | 66,20 | 0,00% | 1.358,00 |
| 18.07.2025 | 65,90 | 66,20 | 65,90 | 66,20 | 0,68% | 325,00 |
| 17.07.2025 | 64,55 | 65,75 | 64,55 | 65,75 | 2,02% | 342,00 |
| 16.07.2025 | 63,90 | 64,45 | 63,90 | 64,45 | 0,16% | 50,00 |
| 15.07.2025 | 64,55 | 64,95 | 64,35 | 64,35 | -0,31% | 204,00 |
| 14.07.2025 | 63,55 | 64,55 | 63,55 | 64,55 | 0,55% | 255,00 |
| 11.07.2025 | 63,65 | 64,50 | 63,65 | 64,20 | 0,47% | 60,00 |
| 10.07.2025 | 64,65 | 64,65 | 63,90 | 63,90 | -0,31% | 210,00 |
| 09.07.2025 | 63,60 | 64,10 | 63,60 | 64,10 | 0,94% | 20,00 |
| 08.07.2025 | 64,15 | 64,50 | 63,50 | 63,50 | -0,78% | 398,00 |
| 07.07.2025 | 63,95 | 64,25 | 63,70 | 64,00 | 0,08% | 443,00 |
| 04.07.2025 | 63,95 | 63,95 | 63,95 | 63,95 | -1,08% | - |
| 03.07.2025 | 64,75 | 64,75 | 64,65 | 64,65 | -0,54% | 87,00 |
| 02.07.2025 | 64,55 | 65,00 | 64,55 | 65,00 | 1,17% | 1.300,00 |
| 01.07.2025 | 63,85 | 64,35 | 63,85 | 64,25 | 0,39% | 1.232,00 |
| 30.06.2025 | 63,40 | 64,00 | 63,40 | 64,00 | -0,08% | 510,00 |
| 27.06.2025 | 61,75 | 64,05 | 61,75 | 64,05 | 3,81% | 150,00 |
| 26.06.2025 | 61,25 | 61,70 | 61,25 | 61,70 | 0,73% | 18,00 |
| 25.06.2025 | 61,15 | 61,25 | 60,65 | 61,25 | -0,33% | 59,00 |
| 24.06.2025 | 60,35 | 61,45 | 60,35 | 61,45 | 4,24% | 39,00 |
| 23.06.2025 | 58,90 | 58,95 | 58,90 | 58,95 | -0,59% | 80,00 |
| 20.06.2025 | 58,85 | 59,30 | 58,85 | 59,30 | -1,08% | 200,00 |
| 19.06.2025 | 59,95 | 59,95 | 59,95 | 59,95 | 0,00% | 35,00 |
| 18.06.2025 | 60,55 | 60,70 | 59,95 | 59,95 | -1,15% | 11,00 |
| 17.06.2025 | 60,65 | 60,65 | 60,65 | 60,65 | -0,66% | - |
| 16.06.2025 | 60,10 | 61,05 | 60,00 | 61,05 | 1,75% | 46,00 |
| 13.06.2025 | 60,80 | 60,85 | 60,00 | 60,00 | -3,23% | 25,00 |
| 12.06.2025 | 63,25 | 63,25 | 62,00 | 62,00 | -2,13% | 45,00 |
| 11.06.2025 | 63,20 | 63,35 | 63,20 | 63,35 | -0,55% | 135,00 |
| 10.06.2025 | 63,70 | 63,70 | 63,70 | 63,70 | -0,08% | 95,00 |
| 09.06.2025 | 63,70 | 63,75 | 63,70 | 63,75 | -0,23% | 215,00 |
| 06.06.2025 | 63,40 | 64,40 | 63,25 | 63,90 | 2,08% | 267,00 |
| 05.06.2025 | 62,50 | 63,00 | 62,50 | 62,60 | -0,24% | 165,00 |
| 04.06.2025 | 61,10 | 63,00 | 61,10 | 62,75 | 2,62% | 929,00 |
| 03.06.2025 | 60,75 | 61,15 | 60,75 | 61,15 | 0,99% | 60,00 |
| 02.06.2025 | 61,25 | 61,25 | 60,15 | 60,55 | -1,22% | 910,00 |
| 30.05.2025 | 60,15 | 62,00 | 60,15 | 61,30 | 1,91% | 1.183,00 |
| 29.05.2025 | 60,15 | 60,15 | 60,15 | 60,15 | 1,43% | - |
| 28.05.2025 | 59,30 | 59,30 | 59,30 | 59,30 | 0,00% | - |
| 27.05.2025 | 59,20 | 59,30 | 59,20 | 59,30 | 0,17% | 31,00 |
| 26.05.2025 | 59,10 | 59,20 | 59,10 | 59,20 | 1,37% | 6,00 |
| 23.05.2025 | 59,10 | 59,60 | 58,40 | 58,40 | -1,35% | 175,00 |
| 22.05.2025 | 58,45 | 59,20 | 58,45 | 59,20 | 0,08% | 130,00 |
| 21.05.2025 | 59,35 | 59,35 | 59,15 | 59,15 | -0,92% | 939,00 |
| 20.05.2025 | 58,40 | 59,70 | 58,40 | 59,70 | 3,11% | 160,00 |
| 19.05.2025 | 57,70 | 58,05 | 57,70 | 57,90 | -0,43% | 205,00 |
| 16.05.2025 | 57,85 | 58,15 | 57,85 | 58,15 | 0,17% | 83,00 |