54,150€
0,46%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 53,18 | 53,55 | 52,18 | 52,18 | -2,06% | 4.443,00 |
| 09.12.2024 | 53,85 | 54,10 | 53,13 | 53,28 | -1,21% | 3.581,00 |
| 06.12.2024 | 53,58 | 54,40 | 53,10 | 53,93 | 1,13% | 4.267,00 |
| 05.12.2024 | 52,43 | 54,30 | 52,43 | 53,33 | 1,47% | 5.891,00 |
| 04.12.2024 | 51,68 | 52,78 | 51,53 | 52,55 | 1,94% | 6.159,00 |
| 03.12.2024 | 51,65 | 51,90 | 51,30 | 51,55 | -0,34% | 6.800,00 |
| 02.12.2024 | 51,88 | 52,03 | 51,43 | 51,73 | -0,39% | 385,00 |
| 29.11.2024 | 52,15 | 52,65 | 51,50 | 51,93 | -0,29% | 704,00 |
| 28.11.2024 | 51,63 | 52,55 | 51,45 | 52,08 | 1,02% | 6.613,00 |
| 27.11.2024 | 51,65 | 51,70 | 50,90 | 51,55 | -0,24% | 1.336,00 |
| 26.11.2024 | 52,33 | 52,60 | 51,45 | 51,68 | -1,48% | 6.844,00 |
| 25.11.2024 | 50,03 | 52,93 | 49,84 | 52,45 | 5,28% | 8.927,00 |
| 22.11.2024 | 49,55 | 50,28 | 49,42 | 49,82 | 0,28% | 9.802,00 |
| 21.11.2024 | 50,20 | 50,30 | 49,00 | 49,68 | -1,28% | 2.578,00 |
| 20.11.2024 | 49,71 | 50,43 | 49,47 | 50,33 | 2,00% | 1.900,00 |
| 19.11.2024 | 49,57 | 49,71 | 48,18 | 49,34 | -0,40% | 2.400,00 |
| 18.11.2024 | 49,89 | 50,15 | 49,11 | 49,54 | -0,60% | 9.639,00 |
| 15.11.2024 | 49,41 | 50,75 | 49,26 | 49,84 | 0,75% | 2.350,00 |
| 14.11.2024 | 48,53 | 49,86 | 48,28 | 49,47 | 1,79% | 3.146,00 |
| 13.11.2024 | 49,37 | 49,92 | 48,42 | 48,60 | -1,82% | 5.877,00 |
| 12.11.2024 | 49,71 | 50,50 | 48,97 | 49,50 | -0,86% | 1.015,00 |
| 11.11.2024 | 49,27 | 50,40 | 49,09 | 49,93 | 1,86% | 6.364,00 |
| 08.11.2024 | 48,01 | 49,48 | 47,88 | 49,02 | 2,25% | 3.718,00 |
| 07.11.2024 | 48,53 | 48,79 | 47,83 | 47,94 | -1,20% | 3.228,00 |
| 06.11.2024 | 49,05 | 49,34 | 46,82 | 48,52 | -1,00% | 15.214,00 |
| 05.11.2024 | 49,68 | 50,15 | 47,38 | 49,01 | -2,23% | 22.380,00 |
| 04.11.2024 | 49,73 | 50,48 | 49,52 | 50,13 | 0,82% | 8.030,00 |
| 01.11.2024 | 49,50 | 50,10 | 49,34 | 49,72 | 0,34% | 2.202,00 |
| 31.10.2024 | 49,29 | 50,03 | 49,29 | 49,55 | -0,08% | 3.920,00 |
| 30.10.2024 | 49,80 | 50,25 | 48,82 | 49,59 | -0,46% | 4.750,00 |
| 29.10.2024 | 50,53 | 51,30 | 49,80 | 49,82 | -0,66% | 13.667,00 |
| 28.10.2024 | 49,05 | 50,80 | 48,84 | 50,15 | 2,70% | 3.716,00 |
| 25.10.2024 | 48,65 | 49,26 | 48,26 | 48,83 | 0,21% | 1.199,00 |
| 24.10.2024 | 47,61 | 49,65 | 47,61 | 48,73 | 2,22% | 14.444,00 |
| 23.10.2024 | 48,76 | 48,90 | 47,67 | 47,67 | -2,14% | 1.973,00 |
| 22.10.2024 | 48,84 | 48,84 | 48,07 | 48,71 | 0,12% | 10.240,00 |
| 21.10.2024 | 48,88 | 49,56 | 48,52 | 48,65 | -0,67% | 4.874,00 |
| 18.10.2024 | 48,45 | 49,28 | 48,28 | 48,98 | 0,86% | 4.450,00 |
| 17.10.2024 | 48,82 | 49,06 | 48,10 | 48,56 | -0,59% | 5.600,00 |
| 16.10.2024 | 49,25 | 49,25 | 48,49 | 48,85 | -0,31% | 2.990,00 |
| 15.10.2024 | 48,39 | 49,58 | 48,36 | 49,00 | 1,28% | 3.849,00 |
| 14.10.2024 | 48,41 | 48,80 | 47,82 | 48,38 | 0,02% | 4.200,00 |
| 11.10.2024 | 48,73 | 48,96 | 48,26 | 48,37 | -0,70% | 1.409,00 |
| 10.10.2024 | 48,24 | 48,74 | 48,00 | 48,71 | -0,16% | 1.490,00 |
| 09.10.2024 | 48,22 | 48,88 | 48,22 | 48,79 | 0,43% | 2.259,00 |
| 08.10.2024 | 48,31 | 48,60 | 47,78 | 48,58 | 0,31% | 2.709,00 |
| 07.10.2024 | 48,24 | 48,94 | 47,79 | 48,43 | -0,04% | 12.615,00 |
| 04.10.2024 | 47,48 | 48,45 | 47,48 | 48,45 | 1,72% | 9.080,00 |
| 03.10.2024 | 47,54 | 47,88 | 46,96 | 47,63 | -0,27% | 1.300,00 |
| 02.10.2024 | 48,95 | 48,96 | 47,04 | 47,76 | -2,07% | 5.822,00 |
| 01.10.2024 | 50,23 | 50,50 | 48,29 | 48,77 | -2,78% | 11.840,00 |
| 30.09.2024 | 50,40 | 50,45 | 49,74 | 50,17 | -0,27% | 12.480,00 |