78,150€
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 57,15 | 58,05 | 57,15 | 58,05 | 0,17% | 52,00 |
| 14.05.2025 | 57,40 | 57,95 | 57,40 | 57,95 | 0,43% | 200,00 |
| 13.05.2025 | 58,50 | 58,50 | 56,90 | 57,70 | -3,11% | 1.295,00 |
| 12.05.2025 | 59,25 | 60,40 | 59,25 | 59,55 | 0,34% | 103,00 |
| 09.05.2025 | 58,40 | 59,35 | 58,40 | 59,35 | -0,17% | 1,00 |
| 08.05.2025 | 59,70 | 59,70 | 59,45 | 59,45 | -0,08% | 30,00 |
| 07.05.2025 | 58,80 | 60,15 | 58,80 | 59,50 | 0,42% | 132,00 |
| 06.05.2025 | 59,05 | 59,30 | 59,05 | 59,25 | -0,08% | 300,00 |
| 05.05.2025 | 58,80 | 59,50 | 58,80 | 59,30 | 1,28% | 80,00 |
| 02.05.2025 | 58,55 | 58,55 | 58,55 | 58,55 | 0,60% | - |
| 30.04.2025 | 59,25 | 59,25 | 58,15 | 58,20 | -2,10% | 1.523,00 |
| 29.04.2025 | 59,85 | 59,85 | 59,45 | 59,45 | 0,76% | 243,00 |
| 28.04.2025 | 59,30 | 59,80 | 59,00 | 59,00 | -4,14% | 525,00 |
| 25.04.2025 | 60,55 | 61,55 | 60,55 | 61,55 | 1,90% | 1.150,00 |
| 24.04.2025 | 60,35 | 60,65 | 60,35 | 60,40 | -0,41% | 511,00 |
| 23.04.2025 | 60,45 | 61,00 | 60,20 | 60,65 | 1,17% | 2.625,00 |
| 22.04.2025 | 58,85 | 60,15 | 58,85 | 59,95 | 2,22% | 696,00 |
| 17.04.2025 | 58,45 | 58,85 | 58,45 | 58,65 | 0,51% | 390,00 |
| 16.04.2025 | 58,75 | 58,75 | 57,95 | 58,35 | -0,93% | 600,00 |
| 15.04.2025 | 58,05 | 59,60 | 58,05 | 58,90 | 2,79% | 275,00 |
| 14.04.2025 | 57,10 | 57,30 | 57,10 | 57,30 | 1,15% | 20,00 |
| 11.04.2025 | 56,30 | 56,65 | 56,30 | 56,65 | 1,34% | 62,00 |
| 10.04.2025 | 57,05 | 57,70 | 55,90 | 55,90 | -3,79% | 1.032,00 |
| 09.04.2025 | 52,50 | 58,10 | 52,50 | 58,10 | 5,73% | 945,00 |
| 08.04.2025 | 54,20 | 54,95 | 53,95 | 54,95 | 2,14% | 274,00 |
| 07.04.2025 | 49,32 | 53,80 | 49,32 | 53,80 | -0,37% | 602,00 |
| 04.04.2025 | 55,40 | 55,40 | 54,00 | 54,00 | -3,40% | 348,00 |
| 03.04.2025 | 56,15 | 56,15 | 55,90 | 55,90 | -2,70% | 2.400,00 |
| 02.04.2025 | 57,75 | 57,75 | 57,45 | 57,45 | -1,37% | 90,00 |
| 01.04.2025 | 57,80 | 58,25 | 57,80 | 58,25 | 0,95% | 105,00 |
| 31.03.2025 | 57,80 | 57,90 | 57,55 | 57,70 | -0,26% | 183,00 |
| 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 |