83,550€
2,89%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 81,13 | 83,90 | 81,03 | 83,75 | 3,14% | 1.792,00 |
| 12.02.2026 | 80,88 | 81,85 | 80,05 | 81,20 | 0,28% | 4.136,00 |
| 11.02.2026 | 80,30 | 81,70 | 79,15 | 80,98 | 1,12% | 2.770,00 |
| 10.02.2026 | 82,03 | 82,25 | 79,95 | 80,08 | -2,56% | 5.050,00 |
| 09.02.2026 | 83,28 | 83,30 | 82,03 | 82,18 | -1,20% | 6.325,00 |
| 06.02.2026 | 80,53 | 83,25 | 80,28 | 83,18 | 3,32% | 4.134,00 |
| 05.02.2026 | 78,78 | 81,80 | 78,73 | 80,50 | 2,19% | 3.208,00 |
| 04.02.2026 | 78,55 | 79,83 | 78,43 | 78,78 | 0,45% | 458,00 |
| 03.02.2026 | 78,25 | 79,00 | 77,88 | 78,43 | 0,45% | 1.810,00 |
| 02.02.2026 | 77,90 | 79,10 | 77,63 | 78,08 | 0,00% | 2.868,00 |
| 30.01.2026 | 78,40 | 80,20 | 77,95 | 78,08 | 1,00% | 9.805,00 |
| 29.01.2026 | 76,28 | 77,80 | 75,90 | 77,30 | 1,28% | 5.205,00 |
| 28.01.2026 | 76,90 | 76,93 | 75,30 | 76,33 | -0,72% | 4.500,00 |
| 27.01.2026 | 76,38 | 76,98 | 75,60 | 76,88 | 0,79% | 2.618,00 |
| 26.01.2026 | 76,28 | 77,38 | 75,25 | 76,28 | 0,63% | 3.663,00 |
| 23.01.2026 | 76,63 | 77,28 | 74,90 | 75,80 | -0,95% | 3.344,00 |
| 22.01.2026 | 75,80 | 77,85 | 75,48 | 76,53 | 0,99% | 14.229,00 |
| 21.01.2026 | 75,88 | 76,50 | 74,30 | 75,78 | -0,20% | 1.353,00 |
| 20.01.2026 | 74,25 | 76,55 | 74,10 | 75,93 | 1,74% | 3.037,00 |
| 19.01.2026 | 73,43 | 74,73 | 73,30 | 74,63 | 0,20% | 3.174,00 |
| 16.01.2026 | 75,65 | 75,65 | 73,75 | 74,48 | 1,46% | 2.528,00 |
| 15.01.2026 | 72,13 | 74,05 | 72,10 | 73,40 | 2,05% | 11.100,00 |
| 14.01.2026 | 70,83 | 71,95 | 70,80 | 71,93 | 1,27% | 2.734,00 |
| 13.01.2026 | 73,75 | 74,00 | 70,78 | 71,03 | -3,50% | 1.018,00 |
| 12.01.2026 | 74,13 | 74,60 | 73,45 | 73,60 | -0,41% | 6.894,00 |
| 09.01.2026 | 75,08 | 75,25 | 73,15 | 73,90 | -1,40% | 3.919,00 |
| 08.01.2026 | 73,38 | 75,55 | 73,20 | 74,95 | 1,94% | 3.238,00 |
| 07.01.2026 | 72,43 | 74,83 | 72,20 | 73,53 | 1,76% | 159,00 |
| 06.01.2026 | 71,75 | 72,90 | 71,50 | 72,25 | 1,12% | 2.988,00 |
| 05.01.2026 | 70,43 | 71,70 | 70,15 | 71,45 | 1,93% | 1.001,00 |
| 02.01.2026 | 69,75 | 71,18 | 69,55 | 70,10 | 0,57% | 3.023,00 |
| 30.12.2025 | 69,68 | 69,88 | 69,30 | 69,70 | 0,22% | 8.400,00 |
| 29.12.2025 | 68,95 | 69,75 | 68,75 | 69,55 | 1,02% | 3.068,00 |
| 23.12.2025 | 68,83 | 69,15 | 68,50 | 68,85 | 0,15% | 2.070,00 |
| 22.12.2025 | 68,20 | 69,05 | 68,18 | 68,75 | 1,18% | 1.500,00 |
| 19.12.2025 | 67,93 | 69,05 | 67,60 | 67,95 | 0,07% | 1.152,00 |
| 18.12.2025 | 67,78 | 68,80 | 67,65 | 67,90 | 0,52% | 1.250,00 |
| 17.12.2025 | 67,90 | 68,05 | 67,15 | 67,55 | -0,52% | - |
| 16.12.2025 | 68,05 | 69,15 | 67,65 | 67,90 | -0,51% | 1.063,00 |
| 15.12.2025 | 69,78 | 69,83 | 67,98 | 68,25 | -1,73% | 2.492,00 |
| 12.12.2025 | 71,00 | 72,05 | 69,23 | 69,45 | -1,91% | 330,00 |
| 11.12.2025 | 67,85 | 71,00 | 67,70 | 70,80 | 3,89% | 1.581,00 |
| 10.12.2025 | 70,83 | 72,30 | 66,85 | 68,15 | -5,61% | 5.017,00 |
| 09.12.2025 | 72,85 | 73,05 | 72,18 | 72,20 | -0,48% | 1.397,00 |
| 08.12.2025 | 71,68 | 72,83 | 71,58 | 72,55 | 1,19% | - |
| 05.12.2025 | 71,95 | 72,40 | 71,50 | 71,70 | -0,21% | - |
| 04.12.2025 | 72,40 | 72,80 | 71,68 | 71,85 | -0,28% | 7.654,00 |
| 03.12.2025 | 73,28 | 74,23 | 71,40 | 72,05 | 1,77% | 3.250,00 |
| 02.12.2025 | 71,58 | 71,70 | 70,30 | 70,80 | -0,70% | 4.692,00 |
| 01.12.2025 | 72,15 | 72,60 | 71,30 | 71,30 | -1,66% | - |
| 28.11.2025 | 71,68 | 72,80 | 71,25 | 72,50 | 1,33% | 12.118,00 |
| 27.11.2025 | 71,35 | 71,93 | 71,25 | 71,55 | 0,28% | 2.012,00 |
| 26.11.2025 | 72,25 | 72,38 | 70,95 | 71,35 | -0,94% | 1.800,00 |
| 25.11.2025 | 72,10 | 72,35 | 71,05 | 72,03 | -0,10% | 6.375,00 |
| 24.11.2025 | 71,58 | 72,20 | 70,80 | 72,10 | 1,41% | 21.405,00 |
| 21.11.2025 | 70,53 | 71,70 | 70,45 | 71,10 | 1,14% | 2.381,00 |
| 20.11.2025 | 71,23 | 71,90 | 70,20 | 70,30 | -0,71% | - |
| 19.11.2025 | 68,60 | 71,90 | 68,40 | 70,80 | -0,28% | 9.550,00 |
| 18.11.2025 | 73,68 | 73,75 | 70,43 | 71,00 | -6,21% | 4.781,00 |
| 17.11.2025 | 77,03 | 77,35 | 75,68 | 75,70 | -1,69% | 1.812,00 |
| 14.11.2025 | 77,68 | 79,30 | 76,95 | 77,00 | -0,52% | 5.110,00 |
| 13.11.2025 | 75,55 | 78,05 | 75,15 | 77,40 | 2,72% | 937,00 |
| 12.11.2025 | 77,53 | 78,23 | 74,90 | 75,35 | -2,14% | 5.662,00 |
| 11.11.2025 | 74,58 | 81,35 | 73,90 | 77,00 | 7,24% | 4.506,00 |
| 10.11.2025 | 72,63 | 73,05 | 70,70 | 71,80 | -0,69% | 10.438,00 |
| 07.11.2025 | 72,75 | 72,90 | 71,70 | 72,30 | -0,41% | 2.969,00 |
| 06.11.2025 | 74,88 | 74,98 | 72,40 | 72,60 | -2,94% | 7.560,00 |
| 05.11.2025 | 75,00 | 75,30 | 74,40 | 74,80 | -0,40% | 748,00 |
| 04.11.2025 | 75,08 | 75,28 | 74,25 | 75,10 | -0,40% | 22,00 |
| 03.11.2025 | 74,20 | 75,65 | 74,10 | 75,40 | 1,89% | 1.989,00 |
| 31.10.2025 | 73,78 | 74,30 | 73,30 | 74,00 | 0,27% | 5.676,00 |
| 30.10.2025 | 72,33 | 74,05 | 72,13 | 73,80 | 2,04% | 2.447,00 |
| 29.10.2025 | 73,25 | 73,65 | 72,15 | 72,33 | -1,06% | 89.900,00 |
| 28.10.2025 | 73,33 | 73,60 | 72,15 | 73,10 | -0,27% | 3.097,00 |
| 27.10.2025 | 74,43 | 74,60 | 73,30 | 73,30 | -1,08% | 2.702,00 |
| 24.10.2025 | 75,08 | 75,85 | 73,20 | 74,10 | -0,94% | 30,00 |
| 23.10.2025 | 74,30 | 75,13 | 73,95 | 74,80 | 0,81% | 1.120,00 |
| 22.10.2025 | 73,38 | 74,80 | 73,33 | 74,20 | 1,02% | 24.363,00 |
| 21.10.2025 | 76,03 | 76,25 | 73,45 | 73,45 | -3,42% | 1.875,00 |
| 20.10.2025 | 75,63 | 76,90 | 75,15 | 76,05 | -1,23% | 3.940,00 |
| 17.10.2025 | 77,30 | 78,20 | 76,80 | 77,00 | -0,65% | 4.095,00 |
| 16.10.2025 | 76,78 | 78,25 | 76,15 | 77,50 | 1,24% | - |
| 15.10.2025 | 76,70 | 77,40 | 76,35 | 76,55 | 0,20% | 2.705,00 |
| 14.10.2025 | 75,08 | 76,73 | 74,50 | 76,40 | 0,79% | 144,00 |
| 13.10.2025 | 76,33 | 76,65 | 75,55 | 75,80 | 0,07% | 8.359,00 |
| 10.10.2025 | 75,95 | 77,30 | 75,75 | 75,75 | -0,13% | 1.900,00 |
| 09.10.2025 | 74,90 | 76,60 | 74,73 | 75,85 | 1,47% | 4.168,00 |
| 08.10.2025 | 74,25 | 75,30 | 73,75 | 74,75 | 1,01% | 650,00 |
| 07.10.2025 | 73,80 | 74,30 | 73,20 | 74,00 | 0,34% | 539,00 |
| 06.10.2025 | 73,70 | 74,25 | 72,90 | 73,75 | 0,17% | 6.495,00 |
| 03.10.2025 | 72,98 | 74,05 | 72,78 | 73,63 | 1,20% | 570,00 |
| 02.10.2025 | 74,33 | 74,45 | 71,65 | 72,75 | -1,89% | 3.110,00 |
| 01.10.2025 | 73,55 | 74,33 | 73,15 | 74,15 | 0,54% | 1.701,00 |
| 30.09.2025 | 73,65 | 73,95 | 72,65 | 73,75 | 0,27% | 528,00 |
| 29.09.2025 | 73,30 | 73,80 | 72,90 | 73,55 | 0,96% | 2.430,00 |
| 26.09.2025 | 73,63 | 73,90 | 72,50 | 72,85 | -1,02% | 885,00 |
| 25.09.2025 | 73,45 | 74,05 | 73,18 | 73,60 | 0,41% | 3.860,00 |
| 24.09.2025 | 73,53 | 74,05 | 73,15 | 73,30 | -0,14% | 5.500,00 |
| 23.09.2025 | 73,70 | 74,35 | 73,40 | 73,40 | -0,20% | 15.328,00 |
| 22.09.2025 | 74,85 | 75,08 | 73,40 | 73,55 | -1,74% | 405,00 |