77,000€
-0,39%
Echtzeit-Aktienkurs FRAPORT AG FFM.AIRPORT
Bid:
Ask:
Aktienkurse zur FRAPORT AG FFM.AIRPORT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 74,20 | 75,55 | 73,90 | 74,85 | 1,01% | 325,00 |
| 18.09.2025 | 73,90 | 74,35 | 73,25 | 74,10 | 0,54% | 780,00 |
| 17.09.2025 | 74,08 | 74,35 | 73,45 | 73,70 | -0,34% | - |
| 16.09.2025 | 74,83 | 75,05 | 73,95 | 73,95 | -1,07% | 4.639,00 |
| 15.09.2025 | 74,50 | 75,10 | 74,43 | 74,75 | 0,54% | 6.333,00 |
| 12.09.2025 | 74,23 | 74,80 | 73,85 | 74,35 | 0,61% | 465,00 |
| 11.09.2025 | 72,63 | 74,75 | 72,20 | 73,90 | 1,86% | 13.986,00 |
| 10.09.2025 | 73,35 | 73,73 | 72,40 | 72,55 | -1,16% | 2.828,00 |
| 09.09.2025 | 72,30 | 74,25 | 72,23 | 73,40 | 1,38% | 6.900,00 |
| 08.09.2025 | 71,78 | 72,95 | 71,65 | 72,40 | 0,98% | 2.325,00 |
| 05.09.2025 | 71,78 | 72,43 | 71,45 | 71,70 | 0,21% | 11.880,00 |
| 04.09.2025 | 71,13 | 72,70 | 70,70 | 71,55 | 0,85% | 932,00 |
| 03.09.2025 | 71,23 | 71,90 | 70,65 | 70,95 | -0,49% | 4.017,00 |
| 02.09.2025 | 72,38 | 72,60 | 70,95 | 71,30 | -1,52% | 19.706,00 |
| 01.09.2025 | 73,25 | 73,33 | 72,20 | 72,40 | -0,89% | 1.120,00 |
| 29.08.2025 | 73,33 | 73,95 | 72,45 | 73,05 | -0,20% | 1.748,00 |
| 28.08.2025 | 74,23 | 74,65 | 73,10 | 73,20 | -1,15% | 2.721,00 |
| 27.08.2025 | 74,68 | 75,40 | 73,90 | 74,05 | -0,67% | 7.168,00 |
| 26.08.2025 | 74,73 | 75,30 | 74,10 | 74,55 | -1,36% | 825,00 |
| 25.08.2025 | 75,88 | 76,10 | 75,25 | 75,58 | -0,79% | 346,00 |
| 22.08.2025 | 75,95 | 76,60 | 75,55 | 76,18 | 0,20% | 3.042,00 |
| 21.08.2025 | 76,30 | 76,45 | 75,60 | 76,03 | -0,49% | 2.359,00 |
| 20.08.2025 | 77,23 | 77,45 | 76,20 | 76,40 | -1,23% | 2.483,00 |
| 19.08.2025 | 77,05 | 78,05 | 76,75 | 77,35 | 0,23% | 1.720,00 |
| 18.08.2025 | 78,13 | 78,40 | 77,13 | 77,18 | -1,22% | 4.352,00 |
| 15.08.2025 | 78,48 | 78,73 | 77,85 | 78,13 | 0,03% | 15.814,00 |
| 14.08.2025 | 76,05 | 78,65 | 76,00 | 78,10 | 2,46% | 6.483,00 |
| 13.08.2025 | 76,15 | 76,85 | 75,90 | 76,23 | 0,20% | 5.584,00 |
| 12.08.2025 | 76,68 | 76,73 | 75,43 | 76,08 | -0,69% | 5.540,00 |
| 11.08.2025 | 75,60 | 76,68 | 74,95 | 76,60 | 1,26% | 8.357,00 |
| 08.08.2025 | 72,50 | 75,80 | 71,80 | 75,65 | 1,71% | 2.310,00 |
| 07.08.2025 | 71,90 | 74,73 | 71,90 | 74,38 | 4,98% | 8.277,00 |
| 06.08.2025 | 68,40 | 70,98 | 68,15 | 70,85 | 3,77% | 6.738,00 |
| 05.08.2025 | 63,63 | 69,40 | 63,63 | 68,28 | 5,48% | 7.222,00 |
| 04.08.2025 | 65,03 | 65,73 | 64,60 | 64,73 | -0,08% | 3.779,00 |
| 01.08.2025 | 64,80 | 65,33 | 64,65 | 64,78 | -0,50% | - |
| 31.07.2025 | 66,30 | 66,58 | 64,80 | 65,10 | -1,77% | 161,00 |
| 30.07.2025 | 66,38 | 66,93 | 65,53 | 66,28 | -0,15% | - |
| 29.07.2025 | 66,10 | 66,70 | 65,80 | 66,38 | 0,34% | 7.071,00 |
| 28.07.2025 | 66,43 | 66,65 | 65,60 | 66,15 | 0,11% | 1.100,00 |
| 25.07.2025 | 65,00 | 66,20 | 64,60 | 66,08 | 1,30% | 2.700,00 |
| 24.07.2025 | 66,13 | 66,20 | 65,20 | 65,23 | -1,44% | - |
| 23.07.2025 | 66,03 | 66,45 | 65,55 | 66,18 | 0,65% | 3.452,00 |
| 22.07.2025 | 66,38 | 66,55 | 65,35 | 65,75 | -0,98% | 1.834,00 |
| 21.07.2025 | 65,40 | 67,10 | 65,40 | 66,40 | 1,14% | 2.543,00 |
| 18.07.2025 | 65,83 | 66,45 | 65,30 | 65,65 | -0,34% | 532,00 |
| 17.07.2025 | 64,73 | 65,88 | 64,50 | 65,88 | 1,89% | 7.942,00 |
| 16.07.2025 | 63,83 | 64,90 | 63,78 | 64,65 | 0,86% | 4.150,00 |
| 15.07.2025 | 64,63 | 65,05 | 64,10 | 64,10 | -0,81% | 10.284,00 |
| 14.07.2025 | 63,48 | 64,90 | 63,35 | 64,63 | 0,66% | 2.760,00 |
| 11.07.2025 | 63,78 | 64,75 | 63,15 | 64,20 | 0,47% | 3.640,00 |
| 10.07.2025 | 64,58 | 64,65 | 63,65 | 63,90 | -1,12% | - |
| 09.07.2025 | 63,58 | 64,80 | 63,00 | 64,63 | 1,77% | 6.800,00 |
| 08.07.2025 | 64,23 | 64,70 | 63,35 | 63,50 | -0,74% | 5.636,00 |
| 07.07.2025 | 63,90 | 64,55 | 63,55 | 63,98 | -0,04% | 13.545,00 |
| 04.07.2025 | 63,95 | 64,35 | 63,68 | 64,00 | -0,47% | 6.299,00 |
| 03.07.2025 | 64,68 | 65,00 | 63,60 | 64,30 | -0,73% | 2.907,00 |
| 02.07.2025 | 64,68 | 65,05 | 64,15 | 64,78 | 0,47% | 2.809,00 |
| 01.07.2025 | 63,83 | 64,55 | 63,75 | 64,48 | 1,06% | 6.241,00 |
| 30.06.2025 | 63,70 | 64,05 | 63,40 | 63,80 | 0,67% | 2.002,00 |