54,350€
0,56%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 49,50 | 50,40 | 49,50 | 50,00 | 0,97% | 32,00 |
| 01.11.2024 | 49,40 | 49,74 | 49,40 | 49,52 | 0,36% | 105,00 |
| 31.10.2024 | 49,34 | 49,34 | 49,34 | 49,34 | 0,69% | - |
| 30.10.2024 | 49,66 | 49,66 | 49,00 | 49,00 | -1,84% | 50,00 |
| 29.10.2024 | 50,45 | 51,00 | 49,92 | 49,92 | -0,95% | 836,00 |
| 28.10.2024 | 48,84 | 50,60 | 48,84 | 50,40 | 3,62% | 1.414,00 |
| 25.10.2024 | 48,46 | 48,86 | 48,46 | 48,64 | -0,57% | 28,00 |
| 24.10.2024 | 47,92 | 48,92 | 47,92 | 48,92 | 1,45% | 260,00 |
| 23.10.2024 | 48,62 | 48,62 | 48,22 | 48,22 | -0,62% | 12,00 |
| 22.10.2024 | 48,52 | 48,54 | 48,52 | 48,52 | -1,42% | 124,00 |
| 21.10.2024 | 48,76 | 49,32 | 48,76 | 49,22 | 1,86% | 630,00 |
| 18.10.2024 | 48,32 | 48,32 | 48,32 | 48,32 | -0,04% | 100,00 |
| 17.10.2024 | 48,62 | 48,78 | 48,34 | 48,34 | -0,70% | 247,00 |
| 16.10.2024 | 48,76 | 48,88 | 48,60 | 48,68 | -0,49% | 266,00 |
| 15.10.2024 | 48,12 | 49,48 | 48,12 | 48,92 | 1,45% | 605,00 |
| 14.10.2024 | 48,24 | 48,24 | 48,06 | 48,22 | 0,25% | 241,00 |
| 11.10.2024 | 48,52 | 48,52 | 48,10 | 48,10 | -0,62% | 4.000,00 |
| 10.10.2024 | 48,46 | 48,46 | 48,40 | 48,40 | 0,37% | 35,00 |
| 09.10.2024 | 48,22 | 48,22 | 48,22 | 48,22 | -0,12% | - |
| 08.10.2024 | 48,10 | 48,28 | 48,10 | 48,28 | -1,35% | 10,00 |
| 07.10.2024 | 48,22 | 48,94 | 47,90 | 48,94 | 1,75% | 135,00 |
| 04.10.2024 | 47,38 | 48,10 | 47,38 | 48,10 | 1,26% | 50,00 |
| 03.10.2024 | 47,32 | 47,50 | 47,32 | 47,50 | -0,08% | 220,00 |
| 02.10.2024 | 48,54 | 48,54 | 47,24 | 47,54 | -2,82% | 440,00 |
| 01.10.2024 | 49,90 | 49,90 | 48,92 | 48,92 | -2,74% | 23,00 |
| 30.09.2024 | 49,90 | 50,30 | 49,82 | 50,30 | -0,20% | 315,00 |