61,100€
3,47%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 60,65 | 61,40 | 60,30 | 61,25 | 3,33% | 4.540,00 |
| 23.06.2025 | 59,03 | 59,40 | 58,53 | 59,28 | 0,13% | 2.990,00 |
| 20.06.2025 | 59,15 | 59,75 | 58,90 | 59,20 | 0,68% | 3.199,00 |
| 19.06.2025 | 60,00 | 60,03 | 58,50 | 58,80 | -2,33% | - |
| 18.06.2025 | 60,63 | 61,10 | 59,55 | 60,20 | -0,45% | 2.082,00 |
| 17.06.2025 | 60,63 | 61,05 | 60,35 | 60,48 | -0,90% | 440,00 |
| 16.06.2025 | 59,93 | 61,40 | 59,90 | 61,03 | 1,79% | 5.056,00 |
| 13.06.2025 | 61,00 | 61,15 | 59,30 | 59,95 | -3,85% | 2.670,00 |
| 12.06.2025 | 63,23 | 63,30 | 61,85 | 62,35 | -1,46% | 660,00 |
| 11.06.2025 | 63,15 | 63,90 | 63,10 | 63,28 | -0,08% | 6.638,00 |
| 10.06.2025 | 63,68 | 64,30 | 63,25 | 63,33 | -0,71% | 3.420,00 |
| 09.06.2025 | 63,60 | 64,15 | 63,40 | 63,78 | -0,20% | 4.290,00 |
| 06.06.2025 | 63,38 | 64,78 | 63,05 | 63,90 | 2,08% | 1.798,00 |
| 05.06.2025 | 62,60 | 63,45 | 62,45 | 62,60 | -0,28% | 6.242,00 |
| 04.06.2025 | 61,35 | 62,98 | 61,30 | 62,78 | 2,45% | 5.214,00 |
| 03.06.2025 | 60,75 | 61,70 | 60,73 | 61,28 | 0,62% | 1.172,00 |
| 02.06.2025 | 61,10 | 61,23 | 59,90 | 60,90 | -1,06% | 12.054,00 |
| 30.05.2025 | 60,40 | 62,15 | 60,20 | 61,55 | 2,03% | 4.348,00 |
| 29.05.2025 | 60,30 | 60,65 | 59,88 | 60,33 | 0,54% | 4.893,00 |
| 28.05.2025 | 59,48 | 60,20 | 59,38 | 60,00 | 0,88% | - |
| 27.05.2025 | 59,20 | 59,85 | 59,08 | 59,48 | 0,46% | 11.066,00 |
| 26.05.2025 | 59,43 | 59,58 | 59,00 | 59,20 | 1,02% | 5.740,00 |
| 23.05.2025 | 59,23 | 59,75 | 58,00 | 58,60 | -1,10% | 2.402,00 |
| 22.05.2025 | 58,58 | 59,40 | 58,45 | 59,25 | 0,94% | - |
| 21.05.2025 | 59,43 | 60,00 | 58,70 | 58,70 | -1,30% | 8.493,00 |
| 20.05.2025 | 58,55 | 59,75 | 58,30 | 59,48 | 1,32% | 2.086,00 |
| 19.05.2025 | 57,80 | 59,15 | 57,65 | 58,70 | 0,82% | 13.590,00 |
| 16.05.2025 | 58,03 | 58,55 | 57,15 | 58,23 | 0,30% | 265,00 |
| 15.05.2025 | 57,33 | 58,13 | 57,28 | 58,05 | 1,04% | 2.925,00 |
| 14.05.2025 | 57,55 | 58,05 | 56,85 | 57,45 | 0,00% | 12.570,00 |
| 13.05.2025 | 58,53 | 60,15 | 56,85 | 57,45 | -4,09% | 260,00 |
| 12.05.2025 | 59,55 | 60,60 | 59,33 | 59,90 | 1,05% | 1.192,00 |
| 09.05.2025 | 58,53 | 59,75 | 58,53 | 59,28 | 0,13% | 12.608,00 |
| 08.05.2025 | 59,85 | 60,00 | 59,10 | 59,20 | -0,84% | 624,00 |
| 07.05.2025 | 59,00 | 60,20 | 58,73 | 59,70 | 2,09% | 26.845,00 |
| 06.05.2025 | 59,10 | 59,70 | 58,43 | 58,48 | -1,22% | 3.613,00 |
| 05.05.2025 | 58,90 | 59,60 | 58,70 | 59,20 | 0,13% | 5.200,00 |
| 02.05.2025 | 58,93 | 59,80 | 58,63 | 59,13 | 1,59% | 973,00 |
| 30.04.2025 | 59,15 | 59,35 | 57,95 | 58,20 | -2,10% | 5.694,00 |
| 29.04.2025 | 59,50 | 60,35 | 59,15 | 59,45 | -0,04% | 4.000,00 |
| 28.04.2025 | 59,25 | 60,30 | 58,90 | 59,48 | -3,53% | 6.630,00 |
| 25.04.2025 | 60,68 | 61,80 | 60,25 | 61,65 | 1,52% | 6.187,00 |
| 24.04.2025 | 60,35 | 60,85 | 60,15 | 60,73 | 0,54% | - |
| 23.04.2025 | 60,80 | 60,95 | 59,85 | 60,40 | 0,21% | 7.507,00 |
| 22.04.2025 | 58,90 | 60,40 | 58,73 | 60,28 | 1,64% | 5.789,00 |
| 17.04.2025 | 58,90 | 59,55 | 58,55 | 59,30 | 1,80% | 4.974,00 |
| 16.04.2025 | 58,58 | 59,65 | 58,03 | 58,25 | -1,44% | 3.890,00 |
| 15.04.2025 | 58,00 | 59,75 | 58,00 | 59,10 | 1,59% | 3.600,00 |
| 14.04.2025 | 57,65 | 58,48 | 57,05 | 58,18 | 1,53% | 4.752,00 |
| 11.04.2025 | 56,58 | 57,50 | 55,80 | 57,30 | 1,91% | 1.952,00 |
| 10.04.2025 | 57,38 | 58,48 | 55,20 | 56,23 | -3,60% | 4.650,00 |
| 09.04.2025 | 52,43 | 58,40 | 52,43 | 58,33 | 9,48% | 1.258,00 |
| 08.04.2025 | 54,40 | 55,40 | 52,78 | 53,28 | -1,34% | 420,00 |
| 07.04.2025 | 51,10 | 55,75 | 49,65 | 54,00 | 0,28% | 2.584,00 |
| 04.04.2025 | 55,35 | 56,48 | 53,85 | 53,85 | -2,93% | 3.085,00 |
| 03.04.2025 | 56,23 | 56,85 | 54,95 | 55,48 | -3,06% | 4.693,00 |
| 02.04.2025 | 58,05 | 58,20 | 56,75 | 57,23 | -1,29% | 540,00 |
| 01.04.2025 | 57,93 | 59,15 | 57,78 | 57,98 | 0,04% | 2.427,00 |
| 31.03.2025 | 57,73 | 58,25 | 57,40 | 57,95 | -0,60% | 15,00 |
| 28.03.2025 | 57,88 | 58,85 | 57,50 | 58,30 | 0,43% | 3.588,00 |
| 27.03.2025 | 57,88 | 58,35 | 57,38 | 58,05 | -0,04% | 1.136,00 |
| 26.03.2025 | 58,75 | 58,83 | 57,55 | 58,08 | 0,22% | 11.046,00 |
| 25.03.2025 | 57,70 | 58,93 | 57,63 | 57,95 | 0,35% | - |
| 24.03.2025 | 59,00 | 60,00 | 57,70 | 57,75 | -1,62% | 2.625,00 |
| 21.03.2025 | 57,83 | 59,30 | 57,45 | 58,70 | 1,38% | 2.648,00 |
| 20.03.2025 | 56,33 | 58,30 | 56,20 | 57,90 | 2,48% | 1.816,00 |
| 19.03.2025 | 57,40 | 57,43 | 56,10 | 56,50 | -1,44% | 8.407,00 |
| 18.03.2025 | 54,88 | 57,88 | 53,50 | 57,33 | 1,69% | 5.460,00 |
| 17.03.2025 | 55,80 | 56,40 | 55,45 | 56,38 | 0,58% | 3.392,00 |
| 14.03.2025 | 54,68 | 56,05 | 54,40 | 56,05 | 2,80% | 5.588,00 |
| 13.03.2025 | 54,35 | 55,18 | 53,65 | 54,53 | -0,32% | 7.995,00 |
| 12.03.2025 | 54,88 | 55,35 | 54,25 | 54,70 | -0,09% | 3.008,00 |
| 11.03.2025 | 55,58 | 55,75 | 54,55 | 54,75 | -1,08% | 11.532,00 |
| 10.03.2025 | 56,18 | 56,50 | 54,10 | 55,35 | -1,60% | 4.476,00 |
| 07.03.2025 | 55,70 | 56,25 | 54,80 | 56,25 | 0,67% | 2.809,00 |
| 06.03.2025 | 57,30 | 59,10 | 55,88 | 55,88 | -2,61% | 8.445,00 |
| 05.03.2025 | 55,95 | 57,70 | 55,90 | 57,38 | 2,96% | 7.445,00 |
| 04.03.2025 | 56,03 | 56,15 | 54,65 | 55,73 | -0,58% | 6.353,00 |
| 03.03.2025 | 56,18 | 56,65 | 54,80 | 56,05 | 1,17% | 7.060,00 |
| 28.02.2025 | 55,70 | 56,40 | 55,08 | 55,40 | -0,94% | 2.300,00 |
| 27.02.2025 | 56,18 | 56,90 | 55,75 | 55,93 | -0,49% | 1.245,00 |
| 26.02.2025 | 56,33 | 57,05 | 55,60 | 56,20 | 0,00% | 1.015,00 |
| 25.02.2025 | 55,58 | 56,55 | 55,30 | 56,20 | 1,31% | 2.924,00 |
| 24.02.2025 | 54,70 | 56,35 | 54,58 | 55,48 | 2,21% | 24.320,00 |
| 21.02.2025 | 53,90 | 55,05 | 53,90 | 54,28 | 0,56% | 3.094,00 |
| 20.02.2025 | 55,53 | 55,70 | 53,40 | 53,98 | -2,53% | 4.816,00 |
| 19.02.2025 | 57,20 | 57,25 | 55,28 | 55,38 | -3,32% | 3.275,00 |
| 18.02.2025 | 57,95 | 58,00 | 57,05 | 57,28 | -1,16% | 5.420,00 |
| 17.02.2025 | 58,28 | 58,28 | 57,40 | 57,95 | -0,30% | 6.650,00 |
| 14.02.2025 | 57,10 | 58,55 | 56,93 | 58,13 | 2,20% | 9.924,00 |
| 13.02.2025 | 57,98 | 58,45 | 56,73 | 56,88 | -1,52% | 1.257,00 |
| 12.02.2025 | 57,70 | 58,65 | 57,05 | 57,75 | -0,26% | 3.053,00 |
| 11.02.2025 | 58,28 | 58,65 | 56,90 | 57,90 | -1,07% | 1.145,00 |
| 10.02.2025 | 58,05 | 59,45 | 57,70 | 58,53 | 1,61% | 3.011,00 |
| 07.02.2025 | 56,85 | 58,00 | 56,60 | 57,60 | 1,41% | 3.061,00 |
| 06.02.2025 | 56,93 | 57,25 | 56,30 | 56,80 | 0,00% | 7.734,00 |
| 05.02.2025 | 55,93 | 56,93 | 55,85 | 56,80 | 1,20% | 360,00 |
| 04.02.2025 | 56,50 | 56,90 | 55,40 | 56,13 | -0,22% | 3.440,00 |
| 03.02.2025 | 56,15 | 57,05 | 55,83 | 56,25 | -1,83% | 6.520,00 |
| 31.01.2025 | 56,78 | 57,65 | 56,53 | 57,30 | 1,15% | 2.320,00 |