59,100€
-0,17%
Echtzeit-Aktienkurs FRAPORT AG FFM.AIRPORT
Bid:
Ask:
Aktienkurse zur FRAPORT AG FFM.AIRPORT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.01.2025 | 56,13 | 57,65 | 55,88 | 56,65 | 1,57% | 3.546,00 |
| 29.01.2025 | 56,73 | 56,75 | 55,55 | 55,78 | -1,72% | 5.760,00 |
| 28.01.2025 | 56,55 | 56,75 | 56,10 | 56,75 | 0,44% | 5.714,00 |
| 27.01.2025 | 55,08 | 56,60 | 55,05 | 56,50 | 1,57% | 4.010,00 |
| 24.01.2025 | 55,68 | 56,45 | 55,40 | 55,63 | 0,23% | 1.338,00 |
| 23.01.2025 | 54,93 | 55,85 | 54,93 | 55,50 | 0,95% | 5.277,00 |
| 22.01.2025 | 55,45 | 56,00 | 54,55 | 54,98 | -0,45% | 6.710,00 |
| 21.01.2025 | 54,95 | 55,60 | 54,80 | 55,23 | 0,05% | 5.446,00 |
| 20.01.2025 | 55,20 | 55,65 | 54,80 | 55,20 | 0,00% | 5.592,00 |
| 17.01.2025 | 54,43 | 55,90 | 54,28 | 55,20 | 1,24% | 2.607,00 |
| 16.01.2025 | 55,95 | 56,23 | 53,78 | 54,53 | -2,89% | 1.832,00 |
| 15.01.2025 | 56,03 | 56,35 | 55,65 | 56,15 | -0,09% | 1.228,00 |
| 14.01.2025 | 54,90 | 56,30 | 54,75 | 56,20 | 2,23% | 4.005,00 |
| 13.01.2025 | 56,30 | 56,45 | 54,43 | 54,98 | -2,91% | 1.306,00 |
| 10.01.2025 | 57,13 | 57,43 | 56,25 | 56,63 | -0,96% | 15.642,00 |
| 09.01.2025 | 57,43 | 58,00 | 56,93 | 57,18 | -0,39% | 1.824,00 |
| 08.01.2025 | 58,08 | 58,83 | 56,55 | 57,40 | -1,37% | 3.724,00 |
| 07.01.2025 | 57,63 | 58,85 | 57,20 | 58,20 | 0,87% | 5.542,00 |
| 06.01.2025 | 59,50 | 60,15 | 57,40 | 57,70 | -2,70% | 2.089,00 |
| 03.01.2025 | 59,78 | 60,08 | 58,70 | 59,30 | -0,46% | 8.740,00 |
| 02.01.2025 | 58,63 | 59,75 | 58,23 | 59,58 | 1,66% | 9.521,00 |
| 30.12.2024 | 58,60 | 59,55 | 58,40 | 58,60 | 0,30% | 100,00 |
| 27.12.2024 | 58,68 | 59,30 | 58,15 | 58,43 | 0,04% | 8.529,00 |
| 23.12.2024 | 58,08 | 58,80 | 57,75 | 58,40 | 1,13% | 7.321,00 |
| 20.12.2024 | 55,53 | 59,40 | 55,50 | 57,75 | 5,72% | 8.461,00 |
| 19.12.2024 | 52,03 | 55,65 | 51,40 | 54,63 | 4,65% | 18.878,00 |
| 18.12.2024 | 52,58 | 53,15 | 52,18 | 52,20 | -0,62% | 7.920,00 |
| 17.12.2024 | 53,18 | 53,50 | 52,53 | 52,53 | -1,41% | 6.760,00 |
| 16.12.2024 | 53,40 | 53,65 | 52,90 | 53,28 | -0,33% | 4.530,00 |
| 13.12.2024 | 53,05 | 53,85 | 52,93 | 53,45 | 0,75% | 2.860,00 |
| 12.12.2024 | 51,68 | 54,05 | 50,73 | 53,05 | 2,66% | 3.060,00 |
| 11.12.2024 | 52,30 | 52,40 | 51,10 | 51,68 | -0,96% | 3.423,00 |