48,660€
-0,73%
Echtzeit-Aktienkurs Fraport AG
Bid:
Ask:
Aktienkurse zur Fraport AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 48,97 | 49,20 | 48,56 | 48,84 | -0,43% | 13.981,00 |
27.03.2024 | 49,42 | 49,42 | 48,17 | 49,05 | -0,76% | 9.380,00 |
26.03.2024 | 48,43 | 49,87 | 48,19 | 49,43 | 2,61% | 4.040,00 |
25.03.2024 | 48,62 | 48,69 | 47,97 | 48,17 | -0,99% | 6.190,00 |
22.03.2024 | 48,49 | 48,74 | 47,89 | 48,65 | 0,58% | 3.662,00 |
21.03.2024 | 48,80 | 48,86 | 48,15 | 48,37 | -0,23% | 7.310,00 |
20.03.2024 | 48,66 | 48,81 | 46,87 | 48,48 | -0,47% | 11.324,00 |
19.03.2024 | 51,00 | 51,00 | 47,98 | 48,71 | -5,66% | 6.810,00 |
18.03.2024 | 52,47 | 52,82 | 51,44 | 51,63 | -2,14% | 3.102,00 |
15.03.2024 | 53,22 | 54,06 | 52,45 | 52,76 | -0,77% | - |
14.03.2024 | 52,51 | 54,17 | 52,36 | 53,17 | 1,47% | 20.164,00 |
13.03.2024 | 52,40 | 53,06 | 52,06 | 52,40 | -0,53% | 600,00 |
12.03.2024 | 51,87 | 53,16 | 51,68 | 52,68 | 1,78% | 1.764,00 |
11.03.2024 | 51,48 | 51,96 | 51,37 | 51,76 | 0,15% | 2.301,00 |
08.03.2024 | 51,13 | 51,86 | 50,76 | 51,68 | 1,14% | 8.294,00 |
07.03.2024 | 49,93 | 51,70 | 49,89 | 51,10 | 2,10% | 310,00 |
06.03.2024 | 50,65 | 50,76 | 49,89 | 50,05 | -1,01% | 3.618,00 |
05.03.2024 | 49,94 | 51,00 | 49,82 | 50,56 | 1,00% | 7.516,00 |
04.03.2024 | 50,72 | 50,88 | 49,95 | 50,06 | -1,13% | 3.205,00 |
01.03.2024 | 51,86 | 51,87 | 50,05 | 50,63 | -1,88% | 5.891,00 |
29.02.2024 | 52,26 | 52,44 | 51,34 | 51,60 | -1,21% | - |
28.02.2024 | 52,78 | 52,86 | 51,68 | 52,23 | -0,87% | 7.550,00 |
27.02.2024 | 52,73 | 53,43 | 52,58 | 52,69 | -0,36% | 1.190,00 |
26.02.2024 | 53,25 | 53,98 | 52,78 | 52,88 | -0,94% | 7.135,00 |
23.02.2024 | 52,94 | 53,60 | 52,47 | 53,38 | 1,10% | 1.330,00 |
22.02.2024 | 52,10 | 53,06 | 51,89 | 52,80 | 1,46% | 1.250,00 |
21.02.2024 | 51,45 | 52,10 | 51,26 | 52,04 | 1,36% | 1.538,00 |
20.02.2024 | 50,58 | 51,54 | 50,34 | 51,34 | 1,58% | 4.460,00 |
19.02.2024 | 50,98 | 51,26 | 50,44 | 50,54 | -0,79% | 5.640,00 |
16.02.2024 | 52,27 | 52,34 | 50,40 | 50,94 | -2,56% | 8.810,00 |
15.02.2024 | 52,02 | 52,63 | 51,93 | 52,28 | 0,67% | 3.440,00 |
14.02.2024 | 51,24 | 52,08 | 51,03 | 51,93 | 1,66% | 1.897,00 |
13.02.2024 | 52,13 | 52,44 | 50,69 | 51,08 | -2,33% | 7.652,00 |
12.02.2024 | 52,44 | 53,32 | 52,17 | 52,30 | -0,32% | 2.938,00 |
09.02.2024 | 52,67 | 52,88 | 52,05 | 52,47 | -0,49% | 903,00 |
08.02.2024 | 54,64 | 54,64 | 51,76 | 52,73 | -3,30% | 8.856,00 |
07.02.2024 | 55,68 | 55,70 | 54,16 | 54,53 | -1,87% | 1.100,00 |
06.02.2024 | 54,80 | 55,91 | 54,22 | 55,57 | 1,65% | 8.062,00 |
05.02.2024 | 54,76 | 55,52 | 54,35 | 54,67 | -0,27% | 5.627,00 |
02.02.2024 | 55,06 | 55,84 | 54,63 | 54,82 | 0,11% | 4.228,00 |
01.02.2024 | 54,46 | 55,14 | 53,98 | 54,76 | 0,61% | 40,00 |
31.01.2024 | 54,36 | 54,98 | 54,17 | 54,43 | 0,24% | 4.000,00 |
30.01.2024 | 55,07 | 55,52 | 54,16 | 54,30 | -1,36% | 4.700,00 |
29.01.2024 | 54,70 | 55,20 | 54,52 | 55,05 | 0,47% | 664,00 |
26.01.2024 | 54,30 | 55,44 | 53,77 | 54,79 | 0,79% | 5.500,00 |
25.01.2024 | 53,00 | 54,72 | 52,68 | 54,36 | 2,94% | 2.600,00 |
24.01.2024 | 52,46 | 53,38 | 52,32 | 52,81 | 1,11% | 550,00 |
23.01.2024 | 52,55 | 52,84 | 51,62 | 52,23 | -0,06% | 2.450,00 |
22.01.2024 | 51,84 | 53,27 | 51,81 | 52,26 | 0,85% | 300,00 |
19.01.2024 | 52,64 | 52,96 | 51,26 | 51,82 | -1,58% | 380,00 |
18.01.2024 | 52,57 | 53,24 | 52,25 | 52,65 | 0,17% | 1.690,00 |
17.01.2024 | 53,20 | 53,43 | 51,90 | 52,56 | -2,07% | 946,00 |
16.01.2024 | 54,11 | 54,78 | 53,14 | 53,67 | -1,40% | 2.878,00 |
15.01.2024 | 54,64 | 55,04 | 54,14 | 54,43 | -0,29% | 418,00 |
12.01.2024 | 54,21 | 55,08 | 53,70 | 54,59 | 0,83% | 150,00 |
11.01.2024 | 55,84 | 55,84 | 53,66 | 54,14 | -2,50% | 3.519,00 |
10.01.2024 | 55,15 | 55,74 | 55,14 | 55,53 | 0,18% | 1.947,00 |
09.01.2024 | 54,88 | 55,52 | 54,54 | 55,43 | 1,17% | 1.425,00 |
08.01.2024 | 53,51 | 54,92 | 53,12 | 54,79 | 2,24% | 2.106,00 |
05.01.2024 | 52,90 | 53,80 | 52,37 | 53,59 | 0,94% | 2.560,00 |
04.01.2024 | 53,05 | 53,56 | 52,72 | 53,09 | 0,02% | 3.264,00 |
03.01.2024 | 54,51 | 54,63 | 52,66 | 53,08 | -2,86% | 4.776,00 |
02.01.2024 | 54,92 | 55,34 | 54,49 | 54,64 | 0,52% | 853,00 |
29.12.2023 | 54,94 | 55,40 | 54,26 | 54,36 | -1,07% | 1.534,00 |
28.12.2023 | 55,19 | 55,50 | 54,82 | 54,95 | -0,38% | 5.626,00 |
27.12.2023 | 54,91 | 55,67 | 54,71 | 55,16 | 0,35% | 4.167,00 |
22.12.2023 | 55,61 | 56,04 | 54,87 | 54,97 | -1,45% | 3.965,00 |
21.12.2023 | 55,26 | 55,88 | 54,65 | 55,78 | 1,01% | 2.095,00 |
20.12.2023 | 55,92 | 56,44 | 55,10 | 55,22 | -1,29% | 5.707,00 |
19.12.2023 | 56,02 | 56,28 | 55,51 | 55,94 | 0,18% | 3.398,00 |
18.12.2023 | 56,50 | 56,78 | 55,74 | 55,84 | -1,17% | 3.561,00 |
15.12.2023 | 56,74 | 57,62 | 56,26 | 56,50 | -0,26% | 8.354,00 |
14.12.2023 | 55,35 | 57,15 | 54,74 | 56,65 | 2,52% | 4.024,00 |
13.12.2023 | 55,02 | 56,26 | 54,73 | 55,26 | 0,53% | 5.150,00 |
12.12.2023 | 55,73 | 56,47 | 54,93 | 54,97 | -1,12% | 9.533,00 |
11.12.2023 | 55,69 | 56,40 | 55,40 | 55,59 | -0,55% | 5.148,00 |
08.12.2023 | 54,94 | 56,71 | 54,87 | 55,90 | 2,08% | 7.100,00 |
07.12.2023 | 55,43 | 55,92 | 54,29 | 54,76 | -1,48% | 5.789,00 |
06.12.2023 | 55,18 | 55,86 | 54,84 | 55,58 | 0,89% | 4.010,00 |
05.12.2023 | 54,45 | 55,30 | 54,05 | 55,09 | 1,59% | 5.400,00 |
04.12.2023 | 53,75 | 55,08 | 53,69 | 54,23 | 0,63% | 11.094,00 |
01.12.2023 | 52,48 | 53,90 | 51,94 | 53,89 | 2,51% | 5.077,00 |
30.11.2023 | 52,76 | 53,04 | 52,06 | 52,57 | -0,38% | 3.400,00 |
29.11.2023 | 52,75 | 53,56 | 52,30 | 52,77 | 0,48% | 2.429,00 |
28.11.2023 | 51,96 | 52,83 | 51,72 | 52,52 | 1,06% | 6.026,00 |
27.11.2023 | 51,90 | 52,26 | 51,55 | 51,97 | 0,00% | 855,00 |
24.11.2023 | 51,82 | 52,10 | 51,60 | 51,97 | 0,50% | 3.148,00 |
23.11.2023 | 52,33 | 52,38 | 51,31 | 51,71 | -1,03% | 4.530,00 |
22.11.2023 | 51,34 | 52,48 | 51,34 | 52,25 | 1,54% | 5.548,00 |
21.11.2023 | 51,78 | 52,24 | 51,19 | 51,46 | -0,79% | 5.850,00 |
20.11.2023 | 51,89 | 52,56 | 51,54 | 51,87 | -0,15% | 2.421,00 |
17.11.2023 | 51,55 | 52,28 | 51,50 | 51,95 | 0,72% | 973,00 |
16.11.2023 | 52,05 | 52,58 | 51,34 | 51,58 | -0,75% | 10.281,00 |
15.11.2023 | 51,16 | 52,64 | 50,99 | 51,97 | 1,60% | 5.763,00 |
14.11.2023 | 49,82 | 51,70 | 49,67 | 51,15 | 2,51% | 9.858,00 |
13.11.2023 | 50,23 | 50,43 | 48,79 | 49,90 | -1,07% | 10.789,00 |
10.11.2023 | 49,74 | 50,44 | 49,35 | 50,44 | 1,22% | 736,00 |
09.11.2023 | 49,70 | 50,36 | 49,54 | 49,83 | 0,12% | 36,00 |
08.11.2023 | 48,43 | 50,51 | 48,05 | 49,77 | 2,29% | 9.878,00 |
07.11.2023 | 51,01 | 52,03 | 47,60 | 48,66 | -2,09% | 4.924,00 |