60,150€
1,78%
Echtzeit-Aktienkurs FRAPORT AG FFM.AIRPORT
Bid:
Ask:
Aktienkurse zur FRAPORT AG FFM.AIRPORT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 58,90 | 58,90 | 58,90 | 58,90 | -0,34% | - |
| 10.09.2026 | 60,20 | 60,25 | 58,90 | 59,10 | -1,99% | 4.151,00 |
| 09.09.2026 | 61,60 | 61,60 | 60,00 | 60,30 | -2,58% | 1.150,00 |
| 08.09.2026 | 60,85 | 61,90 | 60,85 | 61,90 | 1,23% | 240,00 |
| 07.09.2026 | 62,35 | 62,35 | 60,95 | 61,15 | -2,08% | 1.020,00 |
| 04.09.2026 | 61,95 | 62,65 | 61,95 | 62,45 | 0,56% | 143,00 |
| 03.09.2026 | 62,10 | 62,10 | 62,10 | 62,10 | -0,88% | - |
| 02.09.2026 | 62,00 | 62,65 | 62,00 | 62,65 | 0,00% | 1.100,00 |
| 01.09.2026 | 63,25 | 63,25 | 62,40 | 62,65 | -1,34% | 162,00 |
| 31.08.2026 | 63,60 | 63,60 | 63,40 | 63,50 | -0,63% | 256,00 |
| 28.08.2026 | 64,55 | 64,55 | 63,00 | 63,90 | -2,59% | 212,00 |
| 27.08.2026 | 65,60 | 65,60 | 65,60 | 65,60 | -0,23% | - |
| 26.08.2026 | 64,20 | 65,95 | 64,20 | 65,75 | 1,78% | 165,00 |
| 25.08.2026 | 63,10 | 64,60 | 63,10 | 64,60 | 2,62% | 38,00 |
| 24.08.2026 | 62,95 | 62,95 | 62,95 | 62,95 | -0,24% | - |
| 21.08.2026 | 62,50 | 63,30 | 62,50 | 63,10 | -0,94% | 115,00 |
| 20.08.2026 | 63,25 | 63,70 | 63,25 | 63,70 | 0,31% | 16,00 |
| 19.08.2026 | 62,65 | 63,70 | 62,65 | 63,50 | 1,28% | 320,00 |
| 18.08.2026 | 64,00 | 64,00 | 62,65 | 62,70 | -3,02% | 132,00 |
| 17.08.2026 | 65,50 | 65,50 | 64,65 | 64,65 | -2,05% | 60,00 |
| 14.08.2026 | 67,00 | 67,00 | 66,00 | 66,00 | -1,71% | 102,00 |
| 13.08.2026 | 66,75 | 67,15 | 66,75 | 67,15 | 0,00% | 400,00 |
| 12.08.2026 | 66,15 | 67,15 | 66,15 | 67,15 | 0,83% | 75,00 |
| 11.08.2026 | 66,45 | 66,60 | 66,00 | 66,60 | -0,67% | 600,00 |
| 10.08.2026 | 66,80 | 67,05 | 66,80 | 67,05 | 0,15% | 24,00 |
| 07.08.2026 | 66,95 | 66,95 | 66,95 | 66,95 | 0,75% | - |
| 06.08.2026 | 67,65 | 67,65 | 65,50 | 66,45 | -2,85% | 150,00 |
| 05.08.2026 | 67,65 | 68,40 | 67,65 | 68,40 | 0,59% | 15,00 |
| 04.08.2026 | 68,70 | 68,70 | 68,00 | 68,00 | -1,02% | 111,00 |
| 03.08.2026 | 69,00 | 69,00 | 68,55 | 68,70 | 1,03% | 21,00 |
| 31.07.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -0,15% | 22,00 |
| 30.07.2026 | 67,00 | 68,10 | 67,00 | 68,10 | 0,15% | 10,00 |
| 29.07.2026 | 68,50 | 68,50 | 67,85 | 68,00 | 0,89% | 395,00 |
| 28.07.2026 | 67,05 | 67,40 | 67,05 | 67,40 | -0,15% | 10,00 |
| 27.07.2026 | 67,10 | 67,80 | 67,10 | 67,50 | 2,04% | 455,00 |
| 24.07.2026 | 65,00 | 66,15 | 65,00 | 66,15 | 1,69% | 1.060,00 |
| 23.07.2026 | 66,00 | 66,00 | 65,00 | 65,05 | -1,66% | 834,00 |
| 22.07.2026 | 66,15 | 66,15 | 66,15 | 66,15 | 0,00% | - |
| 21.07.2026 | 66,00 | 66,60 | 66,00 | 66,15 | -1,85% | 133,00 |
| 20.07.2026 | 67,40 | 67,40 | 67,40 | 67,40 | -0,52% | - |
| 17.07.2026 | 67,80 | 67,80 | 67,60 | 67,75 | -0,95% | 91,00 |
| 16.07.2026 | 68,30 | 68,40 | 67,30 | 68,40 | 1,56% | 31,00 |
| 15.07.2026 | 68,10 | 68,10 | 67,35 | 67,35 | -1,61% | 382,00 |
| 14.07.2026 | 69,70 | 69,70 | 67,45 | 68,45 | -3,66% | 482,00 |
| 13.07.2026 | 68,45 | 71,45 | 68,45 | 71,05 | 2,67% | 50,00 |
| 10.07.2026 | 69,55 | 69,55 | 68,95 | 69,20 | -0,79% | 39,00 |
| 09.07.2026 | 70,65 | 70,65 | 69,65 | 69,75 | -0,92% | 365,00 |
| 08.07.2026 | 74,85 | 74,85 | 70,40 | 70,40 | -6,82% | 303,00 |
| 07.07.2026 | 75,50 | 76,30 | 75,50 | 75,55 | 0,20% | 137,00 |
| 06.07.2026 | 75,40 | 75,40 | 75,40 | 75,40 | 0,00% | - |
| 03.07.2026 | 74,60 | 75,40 | 74,60 | 75,40 | 1,69% | 40,00 |
| 02.07.2026 | 72,30 | 74,15 | 72,30 | 74,15 | 2,06% | 20,00 |
| 01.07.2026 | 72,70 | 72,70 | 72,65 | 72,65 | -0,95% | 1,00 |
| 30.06.2026 | 73,20 | 73,35 | 73,20 | 73,35 | 0,20% | 30,00 |
| 29.06.2026 | 73,50 | 73,50 | 73,20 | 73,20 | -0,48% | 50,00 |
| 26.06.2026 | 74,05 | 74,05 | 73,55 | 73,55 | -0,88% | 10,00 |
| 25.06.2026 | 73,55 | 74,20 | 73,55 | 74,20 | 0,75% | 201,00 |
| 24.06.2026 | 71,05 | 73,95 | 71,05 | 73,65 | 2,79% | 617,00 |
| 23.06.2026 | 71,25 | 71,65 | 71,25 | 71,65 | 0,00% | 3,00 |
| 22.06.2026 | 71,65 | 71,65 | 71,65 | 71,65 | -2,18% | - |
| 19.06.2026 | 73,25 | 73,25 | 73,25 | 73,25 | 0,83% | - |
| 18.06.2026 | 71,95 | 72,65 | 71,95 | 72,65 | -0,14% | 2.100,00 |
| 17.06.2026 | 72,75 | 72,75 | 72,75 | 72,75 | -0,27% | - |
| 16.06.2026 | 72,95 | 72,95 | 72,95 | 72,95 | 0,27% | - |
| 15.06.2026 | 72,85 | 73,35 | 72,70 | 72,75 | 3,05% | 572,00 |
| 12.06.2026 | 68,10 | 71,35 | 68,10 | 70,60 | 4,83% | 180,00 |
| 11.06.2026 | 66,60 | 67,35 | 66,60 | 67,35 | 0,00% | 200,00 |
| 10.06.2026 | 67,25 | 67,35 | 67,25 | 67,35 | -0,52% | 100,00 |
| 09.06.2026 | 66,90 | 67,70 | 66,90 | 67,70 | -0,22% | 275,00 |
| 08.06.2026 | 67,85 | 67,85 | 67,85 | 67,85 | 0,37% | 60,00 |
| 05.06.2026 | 67,60 | 67,60 | 67,60 | 67,60 | -0,59% | - |
| 04.06.2026 | 67,65 | 68,00 | 67,65 | 68,00 | -1,09% | 105,00 |
| 03.06.2026 | 68,80 | 68,80 | 68,75 | 68,75 | -0,72% | 65,00 |
| 02.06.2026 | 69,35 | 69,35 | 69,25 | 69,25 | 0,00% | 10,00 |
| 01.06.2026 | 71,80 | 71,80 | 69,25 | 69,25 | -3,48% | 306,00 |
| 29.05.2026 | 71,75 | 71,75 | 71,75 | 71,75 | 1,41% | 3,00 |
| 28.05.2026 | 70,55 | 71,20 | 70,55 | 70,75 | 0,64% | 55,00 |
| 27.05.2026 | 69,15 | 70,30 | 69,15 | 70,30 | 1,88% | 90,00 |
| 26.05.2026 | 70,05 | 70,05 | 69,00 | 69,00 | 0,00% | 25,00 |
| 25.05.2026 | 68,85 | 69,00 | 68,85 | 69,00 | 1,62% | 200,00 |
| 22.05.2026 | 67,60 | 67,90 | 66,70 | 67,90 | 1,72% | 233,00 |
| 21.05.2026 | 67,55 | 68,05 | 66,75 | 66,75 | 2,85% | 303,00 |
| 20.05.2026 | 64,90 | 64,90 | 64,90 | 64,90 | -0,46% | - |
| 19.05.2026 | 64,45 | 65,20 | 64,40 | 65,20 | 0,77% | 22,00 |
| 18.05.2026 | 64,25 | 65,00 | 64,25 | 64,70 | -0,38% | 212,00 |
| 15.05.2026 | 67,45 | 67,45 | 64,95 | 64,95 | -4,49% | 606,00 |
| 14.05.2026 | 67,55 | 68,00 | 67,55 | 68,00 | 0,97% | 250,00 |
| 13.05.2026 | 68,75 | 68,75 | 67,30 | 67,35 | -3,37% | 300,00 |
| 12.05.2026 | 69,25 | 69,70 | 69,25 | 69,70 | -0,14% | 9,00 |
| 11.05.2026 | 69,35 | 69,80 | 69,35 | 69,80 | 0,79% | 368,00 |
| 08.05.2026 | 70,70 | 70,70 | 69,25 | 69,25 | -5,01% | 275,00 |
| 07.05.2026 | 72,40 | 72,90 | 72,40 | 72,90 | 2,10% | 8,00 |
| 06.05.2026 | 68,15 | 71,65 | 68,15 | 71,40 | 5,54% | 1.168,00 |
| 05.05.2026 | 68,40 | 69,75 | 67,00 | 67,65 | -2,38% | 1.544,00 |
| 04.05.2026 | 70,00 | 70,00 | 69,30 | 69,30 | -0,22% | 318,00 |
| 30.04.2026 | 67,35 | 69,45 | 67,35 | 69,45 | 1,31% | 490,00 |
| 29.04.2026 | 70,30 | 70,30 | 68,55 | 68,55 | -2,42% | 3,00 |
| 28.04.2026 | 70,15 | 70,70 | 70,15 | 70,25 | -0,99% | 220,00 |
| 27.04.2026 | 70,90 | 70,95 | 70,90 | 70,95 | -0,28% | 12,00 |
| 24.04.2026 | 71,55 | 71,55 | 70,60 | 71,15 | -0,14% | 30,00 |