57,750€
-0,17%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 57,98 | 58,00 | 57,38 | 57,70 | -0,26% | 156,00 |
| 28.03.2025 | 57,85 | 57,85 | 57,85 | 57,85 | -0,17% | - |
| 27.03.2025 | 57,80 | 57,95 | 57,80 | 57,95 | -0,09% | 125,00 |
| 26.03.2025 | 58,65 | 58,65 | 58,00 | 58,00 | 0,35% | 165,00 |
| 25.03.2025 | 57,60 | 57,90 | 57,60 | 57,80 | -1,03% | 52,00 |
| 24.03.2025 | 58,85 | 59,50 | 58,40 | 58,40 | 0,00% | 670,00 |
| 21.03.2025 | 57,70 | 59,25 | 57,70 | 58,40 | 0,17% | 287,00 |
| 20.03.2025 | 56,25 | 58,30 | 56,25 | 58,30 | 2,82% | 640,00 |
| 19.03.2025 | 57,05 | 57,15 | 56,70 | 56,70 | -0,70% | 46,00 |
| 18.03.2025 | 54,45 | 57,10 | 54,35 | 57,10 | 1,78% | 1.463,00 |
| 17.03.2025 | 56,10 | 56,10 | 56,10 | 56,10 | 1,54% | 40,00 |
| 14.03.2025 | 54,45 | 55,30 | 54,45 | 55,25 | 1,56% | 280,00 |
| 13.03.2025 | 54,10 | 54,65 | 54,10 | 54,40 | -0,73% | 70,00 |
| 12.03.2025 | 54,60 | 54,80 | 54,60 | 54,80 | -0,81% | 11,00 |
| 11.03.2025 | 55,30 | 55,30 | 55,25 | 55,25 | 1,66% | 65,00 |
| 10.03.2025 | 56,10 | 56,10 | 54,35 | 54,35 | -2,60% | 32,00 |
| 07.03.2025 | 55,45 | 55,80 | 55,30 | 55,80 | 0,00% | 115,00 |
| 06.03.2025 | 57,05 | 58,50 | 55,80 | 55,80 | -2,11% | 282,00 |
| 05.03.2025 | 55,60 | 57,00 | 55,60 | 57,00 | 1,60% | 150,00 |
| 04.03.2025 | 55,95 | 56,10 | 55,65 | 56,10 | 0,81% | 600,00 |
| 03.03.2025 | 56,05 | 56,05 | 55,45 | 55,65 | 0,91% | 177,00 |
| 28.02.2025 | 55,65 | 55,70 | 55,15 | 55,15 | -1,34% | 151,00 |
| 27.02.2025 | 55,95 | 56,25 | 55,90 | 55,90 | -1,76% | 751,00 |
| 26.02.2025 | 56,45 | 56,90 | 56,45 | 56,90 | 2,80% | 150,00 |
| 25.02.2025 | 55,35 | 55,35 | 55,35 | 55,35 | 2,50% | - |
| 24.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,37% | 125,00 |
| 21.02.2025 | 53,65 | 54,20 | 53,65 | 54,20 | 0,28% | 64,00 |
| 20.02.2025 | 55,15 | 55,15 | 54,05 | 54,05 | -2,96% | 741,00 |
| 19.02.2025 | 56,85 | 56,95 | 55,70 | 55,70 | -2,11% | 354,00 |
| 18.02.2025 | 57,60 | 57,65 | 56,90 | 56,90 | -1,98% | 139,00 |
| 17.02.2025 | 58,55 | 58,55 | 57,60 | 58,05 | 0,69% | 257,00 |
| 14.02.2025 | 56,90 | 57,70 | 56,90 | 57,65 | 0,09% | 195,00 |
| 13.02.2025 | 57,50 | 57,60 | 57,50 | 57,60 | 0,79% | 13,00 |
| 12.02.2025 | 57,65 | 57,65 | 57,15 | 57,15 | -0,87% | 78,00 |
| 11.02.2025 | 58,50 | 58,50 | 57,00 | 57,65 | -1,71% | 76,00 |
| 10.02.2025 | 57,55 | 58,80 | 57,55 | 58,65 | 1,91% | 1.415,00 |
| 07.02.2025 | 56,65 | 58,00 | 56,65 | 57,55 | 1,68% | 133,00 |
| 06.02.2025 | 56,60 | 56,90 | 56,60 | 56,60 | -0,35% | 123,00 |
| 05.02.2025 | 55,90 | 56,80 | 55,90 | 56,80 | 0,09% | 180,00 |
| 04.02.2025 | 56,20 | 56,75 | 56,20 | 56,75 | 0,35% | 33,00 |
| 03.02.2025 | 56,00 | 56,55 | 55,95 | 56,55 | -0,79% | 2.615,00 |
| 31.01.2025 | 56,45 | 57,15 | 56,45 | 57,00 | 0,80% | 99,00 |
| 30.01.2025 | 56,60 | 57,50 | 56,55 | 56,55 | 1,71% | 2.151,00 |
| 29.01.2025 | 56,45 | 56,60 | 55,60 | 55,60 | -1,51% | 203,00 |
| 28.01.2025 | 56,40 | 56,70 | 56,40 | 56,45 | 0,62% | 131,00 |
| 27.01.2025 | 55,40 | 56,15 | 55,40 | 56,10 | 0,18% | 2.287,00 |
| 24.01.2025 | 55,25 | 56,00 | 55,25 | 56,00 | 0,72% | 100,00 |
| 23.01.2025 | 54,80 | 55,75 | 54,80 | 55,60 | 1,28% | 220,00 |
| 22.01.2025 | 55,20 | 55,50 | 54,90 | 54,90 | -0,36% | 131,00 |
| 21.01.2025 | 54,90 | 55,35 | 54,90 | 55,10 | 0,27% | 680,00 |
| 20.01.2025 | 54,95 | 55,35 | 54,95 | 54,95 | -0,09% | 36,00 |
| 17.01.2025 | 54,25 | 55,70 | 54,25 | 55,00 | 1,29% | 802,00 |
| 16.01.2025 | 55,90 | 55,90 | 54,05 | 54,30 | -2,86% | 1.006,00 |
| 15.01.2025 | 55,90 | 55,90 | 55,90 | 55,90 | 0,09% | - |
| 14.01.2025 | 54,90 | 56,00 | 54,90 | 55,85 | 1,92% | 359,00 |
| 13.01.2025 | 56,05 | 56,05 | 54,80 | 54,80 | -3,78% | 447,00 |
| 10.01.2025 | 56,95 | 56,95 | 56,95 | 56,95 | -0,61% | - |
| 09.01.2025 | 57,25 | 57,30 | 57,25 | 57,30 | 0,09% | 160,00 |
| 08.01.2025 | 57,90 | 58,05 | 57,25 | 57,25 | -2,30% | 1.076,00 |
| 07.01.2025 | 57,50 | 58,60 | 57,30 | 58,60 | 1,74% | 525,00 |
| 06.01.2025 | 59,10 | 59,80 | 57,60 | 57,60 | -3,44% | 1.334,00 |
| 03.01.2025 | 59,40 | 59,95 | 59,00 | 59,65 | 1,36% | 1.426,00 |
| 02.01.2025 | 58,85 | 58,85 | 58,85 | 58,85 | -0,59% | 10,00 |
| 30.12.2024 | 58,25 | 59,40 | 58,25 | 59,20 | 1,02% | 117,00 |
| 27.12.2024 | 58,50 | 59,00 | 58,50 | 58,60 | 0,00% | 420,00 |
| 23.12.2024 | 57,55 | 58,65 | 57,55 | 58,60 | 1,74% | 247,00 |
| 20.12.2024 | 55,65 | 59,20 | 55,65 | 57,60 | 6,08% | 4.541,00 |
| 19.12.2024 | 51,90 | 54,85 | 51,65 | 54,30 | 4,42% | 621,00 |
| 18.12.2024 | 52,45 | 52,65 | 52,00 | 52,00 | -1,23% | 617,00 |
| 17.12.2024 | 53,15 | 53,15 | 52,65 | 52,65 | -1,31% | 555,00 |
| 16.12.2024 | 53,25 | 53,40 | 52,90 | 53,35 | -0,37% | 360,00 |
| 13.12.2024 | 52,85 | 53,55 | 52,85 | 53,55 | 0,85% | 400,00 |
| 12.12.2024 | 51,50 | 53,10 | 51,50 | 53,10 | 2,51% | 250,00 |
| 11.12.2024 | 52,05 | 52,05 | 51,45 | 51,80 | -2,17% | 750,00 |
| 10.12.2024 | 53,10 | 53,10 | 52,95 | 52,95 | -1,03% | 100,00 |
| 09.12.2024 | 53,45 | 54,00 | 53,45 | 53,50 | -0,47% | 1.324,00 |
| 06.12.2024 | 53,20 | 54,30 | 53,20 | 53,75 | 0,75% | 629,00 |
| 05.12.2024 | 52,35 | 53,35 | 52,35 | 53,35 | 2,01% | 430,00 |
| 04.12.2024 | 51,55 | 52,70 | 51,55 | 52,30 | 2,15% | 1.874,00 |
| 03.12.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -1,16% | 135,00 |
| 02.12.2024 | 51,65 | 51,80 | 51,65 | 51,80 | 0,10% | 14,00 |
| 29.11.2024 | 51,95 | 51,95 | 51,75 | 51,75 | -0,58% | 930,00 |
| 28.11.2024 | 51,35 | 52,20 | 51,35 | 52,05 | 1,46% | 475,00 |
| 27.11.2024 | 51,50 | 51,50 | 51,30 | 51,30 | -0,48% | 100,00 |
| 26.11.2024 | 52,15 | 52,30 | 51,55 | 51,55 | -1,15% | 235,00 |
| 25.11.2024 | 49,80 | 52,75 | 49,80 | 52,15 | 4,30% | 6.564,00 |
| 22.11.2024 | 49,48 | 50,00 | 49,48 | 50,00 | -0,30% | 30,00 |
| 21.11.2024 | 50,25 | 50,25 | 50,15 | 50,15 | 0,54% | 64,00 |
| 20.11.2024 | 49,24 | 50,35 | 49,24 | 49,88 | 2,47% | 517,00 |
| 19.11.2024 | 49,36 | 49,36 | 48,68 | 48,68 | -1,34% | 6,00 |
| 18.11.2024 | 49,80 | 49,80 | 49,34 | 49,34 | -1,62% | 130,00 |
| 15.11.2024 | 49,30 | 50,15 | 49,30 | 50,15 | 1,48% | 80,00 |
| 14.11.2024 | 48,30 | 49,66 | 48,30 | 49,42 | 1,35% | 55,00 |
| 13.11.2024 | 49,26 | 49,26 | 48,76 | 48,76 | -0,85% | 40,00 |
| 12.11.2024 | 49,62 | 50,20 | 49,18 | 49,18 | -1,60% | 605,00 |
| 11.11.2024 | 49,28 | 50,25 | 49,28 | 49,98 | 1,59% | 615,00 |
| 08.11.2024 | 48,08 | 49,20 | 48,08 | 49,20 | 1,99% | 350,00 |
| 07.11.2024 | 48,42 | 48,42 | 48,18 | 48,24 | -0,45% | 270,00 |
| 06.11.2024 | 49,06 | 49,06 | 47,60 | 48,46 | -2,06% | 1.349,00 |
| 05.11.2024 | 49,76 | 49,90 | 49,08 | 49,48 | -1,04% | 358,00 |