75,175€
2,77%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 73,48 | 75,35 | 73,28 | 75,20 | 2,80% | 70,00 |
| 07.01.2026 | 72,25 | 74,05 | 72,25 | 73,15 | 2,31% | 92,00 |
| 06.01.2026 | 71,45 | 72,00 | 71,45 | 71,50 | 0,99% | 27,00 |
| 05.01.2026 | 70,45 | 70,80 | 70,45 | 70,80 | 0,71% | 132,00 |
| 02.01.2026 | 70,05 | 70,30 | 70,05 | 70,30 | 1,01% | 7,00 |
| 30.12.2025 | 69,55 | 69,60 | 69,45 | 69,60 | 1,16% | 55,00 |
| 29.12.2025 | 68,80 | 68,80 | 68,80 | 68,80 | 0,07% | - |
| 23.12.2025 | 68,75 | 68,75 | 68,75 | 68,75 | 0,00% | - |
| 22.12.2025 | 68,10 | 68,85 | 68,10 | 68,75 | 0,95% | 333,00 |
| 19.12.2025 | 68,00 | 68,10 | 68,00 | 68,10 | -1,02% | 50,00 |
| 18.12.2025 | 67,60 | 68,80 | 67,60 | 68,80 | 1,18% | 101,00 |
| 17.12.2025 | 67,75 | 68,00 | 67,55 | 68,00 | -0,15% | 23,00 |
| 16.12.2025 | 68,05 | 68,10 | 68,05 | 68,10 | -0,58% | 117,00 |
| 15.12.2025 | 69,50 | 69,50 | 68,00 | 68,50 | -1,72% | 170,00 |
| 12.12.2025 | 70,85 | 71,15 | 69,70 | 69,70 | 2,50% | 842,00 |
| 11.12.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 0,00% | - |
| 10.12.2025 | 70,60 | 70,60 | 67,50 | 68,00 | -6,14% | 55,00 |
| 09.12.2025 | 72,65 | 72,85 | 72,45 | 72,45 | 1,05% | 375,00 |
| 08.12.2025 | 71,70 | 71,70 | 71,70 | 71,70 | -0,07% | - |
| 05.12.2025 | 71,75 | 71,75 | 71,75 | 71,75 | -1,24% | - |
| 04.12.2025 | 71,85 | 72,65 | 71,85 | 72,65 | 0,97% | 1.000,00 |
| 03.12.2025 | 73,10 | 73,10 | 71,95 | 71,95 | 1,98% | 30,00 |
| 02.12.2025 | 71,35 | 71,35 | 70,55 | 70,55 | -1,67% | 50,00 |
| 01.12.2025 | 72,15 | 72,40 | 71,75 | 71,75 | -1,44% | 64,00 |
| 28.11.2025 | 71,70 | 72,80 | 71,45 | 72,80 | 2,32% | 186,00 |
| 27.11.2025 | 71,15 | 71,15 | 71,15 | 71,15 | -1,18% | - |
| 26.11.2025 | 72,00 | 72,00 | 72,00 | 72,00 | 0,14% | - |
| 25.11.2025 | 72,00 | 72,00 | 71,90 | 71,90 | 1,05% | 6,00 |
| 24.11.2025 | 71,30 | 71,30 | 71,15 | 71,15 | -0,28% | 3.000,00 |
| 21.11.2025 | 70,25 | 71,35 | 70,25 | 71,35 | 0,71% | 52,00 |
| 20.11.2025 | 70,90 | 71,10 | 70,85 | 70,85 | 3,73% | 309,00 |
| 19.11.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -3,74% | 816,00 |
| 18.11.2025 | 73,10 | 73,10 | 70,90 | 70,95 | -7,98% | 1.160,00 |
| 17.11.2025 | 77,10 | 77,10 | 77,10 | 77,10 | 0,00% | - |
| 14.11.2025 | 77,40 | 79,00 | 77,10 | 77,10 | -0,45% | 805,00 |
| 13.11.2025 | 75,30 | 77,45 | 75,30 | 77,45 | 1,11% | 38,00 |
| 12.11.2025 | 77,40 | 77,40 | 76,60 | 76,60 | 0,46% | 200,00 |
| 11.11.2025 | 73,65 | 80,70 | 73,65 | 76,25 | 6,42% | 2.337,00 |
| 10.11.2025 | 72,35 | 72,35 | 71,65 | 71,65 | -0,56% | 5,00 |
| 07.11.2025 | 72,50 | 72,50 | 72,05 | 72,05 | -2,37% | 100,00 |
| 06.11.2025 | 74,70 | 74,70 | 73,80 | 73,80 | -1,86% | 205,00 |
| 05.11.2025 | 74,80 | 75,20 | 74,80 | 75,20 | 0,53% | 85,00 |
| 04.11.2025 | 75,00 | 75,00 | 74,80 | 74,80 | -1,25% | 53,00 |
| 03.11.2025 | 74,05 | 75,75 | 74,05 | 75,75 | 3,27% | 45,00 |
| 31.10.2025 | 73,80 | 73,80 | 73,35 | 73,35 | -0,14% | 15,00 |
| 30.10.2025 | 72,65 | 73,45 | 72,65 | 73,45 | 2,01% | 51,00 |
| 29.10.2025 | 73,20 | 73,20 | 72,00 | 72,00 | -1,64% | 112,00 |
| 28.10.2025 | 73,25 | 73,25 | 72,65 | 73,20 | -0,54% | 140,00 |
| 27.10.2025 | 74,25 | 74,25 | 73,60 | 73,60 | -0,67% | 25,00 |
| 24.10.2025 | 74,95 | 75,10 | 74,10 | 74,10 | -0,60% | 27,00 |
| 23.10.2025 | 74,20 | 74,55 | 74,20 | 74,55 | 0,34% | 120,00 |
| 22.10.2025 | 73,40 | 74,30 | 73,40 | 74,30 | 0,20% | 2,00 |
| 21.10.2025 | 76,00 | 76,00 | 74,15 | 74,15 | -2,37% | 380,00 |
| 20.10.2025 | 75,70 | 76,85 | 75,55 | 75,95 | -2,00% | 176,00 |
| 17.10.2025 | 77,30 | 77,75 | 77,15 | 77,50 | 1,17% | 130,00 |
| 16.10.2025 | 76,60 | 76,60 | 76,60 | 76,60 | -0,39% | - |
| 15.10.2025 | 76,50 | 76,90 | 76,50 | 76,90 | 1,65% | 20,00 |
| 14.10.2025 | 75,10 | 75,65 | 75,10 | 75,65 | 0,07% | 114,00 |
| 13.10.2025 | 75,75 | 76,40 | 75,60 | 75,60 | -1,05% | 325,00 |
| 10.10.2025 | 75,90 | 76,65 | 75,90 | 76,40 | 0,07% | 115,00 |
| 09.10.2025 | 74,90 | 76,35 | 74,90 | 76,35 | 1,33% | 25,00 |
| 08.10.2025 | 74,05 | 75,35 | 74,00 | 75,35 | 1,82% | 436,00 |
| 07.10.2025 | 73,75 | 74,10 | 73,55 | 74,00 | -0,07% | 104,00 |
| 06.10.2025 | 73,55 | 74,05 | 73,45 | 74,05 | 1,86% | 410,00 |
| 03.10.2025 | 72,70 | 72,70 | 72,70 | 72,70 | 1,04% | - |
| 02.10.2025 | 74,10 | 74,10 | 71,95 | 71,95 | -2,90% | 455,00 |
| 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 |