60,900€
-0,65%
Echtzeit-Aktienkurs FRAPORT AG FFM.AIRPORT
Bid:
Ask:
Aktienkurse zur FRAPORT AG FFM.AIRPORT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |